/**
 * data for period selector
 */
export let periodData: any[] =
    [
        { Open: .05, High: .09, Low: .06, Close: .09 },
        { Open: .09, High: .09, Low: .08, Close: .08 },
        { Open: .08, High: .08, Low: .07, Close: .07 },
        { Open: .07, High: .08, Low: .07, Close: .08 },
        { Open: .08, High: .08, Low: .05, Close: .05 },
        { Open: .05, High: .07, Low: .05, Close: .06 },
        { Open: .06, High: .06, Low: .05, Close: .05 },
        { Open: .05, High: .06, Low: .05, Close: .05 },
        { Open: .05, High: .06, Low: .05, Close: .06 },
        { Open: .06, High: .06, Low: .05, Close: .06 },
        { Open: .06, High: .06, Low: .05, Close: .06 },
        { Open: .06, High: .07, Low: .06, Close: .07 },
        { Open: .07, High: .07, Low: .06, Close: .06 },
        { Open: .06, High: .07, Low: .06, Close: .07 },
        { Open: .07, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .07, Low: .06, Close: .07 },
        { Open: .07, High: .07, Low: .07, Close: .07 },
        { Open: .07, High: .08, Low: .06, Close: .07 },
        { Open: .07, High: .07, Low: .06, Close: .07 },
        { Open: .07, High: .07, Low: .06, Close: .06 },
        { Open: .06, High: .07, Low: .06, Close: .07 },
        { Open: .07, High: .07, Low: .06, Close: .07 },
        { Open: .07, High: .07, Low: .06, Close: .07 },
        { Open: .07, High: .08, Low: .06, Close: .07 },
        { Open: .07, High: .07, Low: .07, Close: .07 },
        { Open: .07, High: .07, Low: .07, Close: .07 },
        { Open: .07, High: .07, Low: .06, Close: .07 },
        { Open: .07, High: .07, Low: .06, Close: .07 },
        { Open: .07, High: .07, Low: .06, Close: .07 },
        { Open: .07, High: .07, Low: .06, Close: .06 },
        { Open: .06, High: .07, Low: .06, Close: .06 },
        { Open: .06, High: .07, Low: .06, Close: .06 },
        { Open: .06, High: .07, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .07, Low: .03, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .17, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .06, Low: .06, Close: .06 },
        { Open: .06, High: .07, Low: .06, Close: .07 },
        { Open: .07, High: .09, Low: .01, Close: .09 },
        { Open: .09, High: .12, Low: .07, Close: .09 },
        { Open: .09, High: .13, Low: .08, Close: .1 },
        { Open: .1, High: .1, Low: .09, Close: .09 },
        { Open: .09, High: .1, Low: .08, Close: .09 },
        { Open: .09, High: .1, Low: .09, Close: .1 },
        { Open: .1, High: .1, Low: .06, Close: .1 },
        { Open: .1, High: .12, Low: .09, Close: .1 },
        { Open: .1, High: .1, Low: .1, Close: .1 },
        { Open: .1, High: .1, Low: .1, Close: .1 },
        { Open: .1, High: .1, Low: .1, Close: .1 },
        { Open: .1, High: .1, Low: .1, Close: .1 },
        { Open: .1, High: .1, Low: .09, Close: .1 },
        { Open: .1, High: .11, Low: .1, Close: .11 },
        { Open: .11, High: .11, Low: .1, Close: .1 },
        { Open: .1, High: .11, Low: .1, Close: .11 },
        { Open: .11, High: .19, Low: .11, Close: .11 },
        { Open: .11, High: .19, Low: .09, Close: .13 },
        { Open: .13, High: .18, Low: .13, Close: .15 },
        { Open: .15, High: .19, Low: .15, Close: .19 },
        { Open: .19, High: .19, Low: .17, Close: .17 },
        { Open: .17, High: .19, Low: .17, Close: .19 },
        { Open: .19, High: .2, Low: .19, Close: .2 },
        { Open: .2, High: .2, Low: .17, Close: .19 },
        { Open: .19, High: .2, Low: .17, Close: .2 },
        { Open: .2, High: .19, Low: .19, Close: .19 },
        { Open: .19, High: .27, Low: .12, Close: .19 },
        { Open: .19, High: .24, Low: .19, Close: .23 },
        { Open: .23, High: .26, Low: .21, Close: .26 },
        { Open: .26, High: .5, Low: .24, Close: .39 },
        { Open: .39, High: .47, Low: .29, Close: .34 },
        { Open: .34, High: .37, Low: .23, Close: .24 },
        { Open: .24, High: .32, Low: .2, Close: .21 },
        { Open: .21, High: .24, Low: .14, Close: .24 },
        { Open: .24, High: .24, Low: .21, Close: .22 },
        { Open: .22, High: .29, Low: .22, Close: .27 },
        { Open: .27, High: .3, Low: .27, Close: .28 },
        { Open: .28, High: .3, Low: .27, Close: .28 },
        { Open: .28, High: .28, Low: .27, Close: .27 },
        { Open: .27, High: .27, Low: .22, Close: .22 },
        { Open: .22, High: .29, Low: .21, Close: .23 },
        { Open: .23, High: .28, Low: .22, Close: .27 },
        { Open: .27, High: .28, Low: .27, Close: .28 },
        { Open: .28, High: .29, Low: .27, Close: .28 },
        { Open: .28, High: .28, Low: .28, Close: .28 },
        { Open: .28, High: .29, Low: .27, Close: .29 },
        { Open: .29, High: .28, Low: .28, Close: .28 },
        { Open: .28, High: .28, Low: .28, Close: .28 },
        { Open: .28, High: .28, Low: .28, Close: .28 },
        { Open: .28, High: .29, Low: .28, Close: .28 },
        { Open: .28, High: .28, Low: .28, Close: .28 },
        { Open: .28, High: .28, Low: .27, Close: .27 },
        { Open: .27, High: .28, Low: .22, Close: .23 },
        { Open: .23, High: .23, Low: .2, Close: .21 },
        { Open: .21, High: .23, Low: .21, Close: .23 },
        { Open: .23, High: .26, Low: .22, Close: .25 },
        { Open: .25, High: .26, Low: .24, Close: .25 },
        { Open: .25, High: .26, Low: .2, Close: .2 },
        { Open: .2, High: .23, Low: .19, Close: .19 },
        { Open: .19, High: .22, Low: .18, Close: .2 },
        { Open: .2, High: .25, Low: .17, Close: .23 },
        { Open: .23, High: .24, Low: .22, Close: .24 },
        { Open: .24, High: .23, Low: .17, Close: .2 },
        { Open: .2, High: .2, Low: .18, Close: .2 },
        { Open: .2, High: .23, Low: .19, Close: .23 },
        { Open: .23, High: .23, Low: .21, Close: .22 },
        { Open: .22, High: .23, Low: .21, Close: .23 },
        { Open: .23, High: .25, Low: .21, Close: .25 },
        { Open: .25, High: .25, Low: .24, Close: .24 },
        { Open: .24, High: .25, Low: .22, Close: .25 },
        { Open: .25, High: .25, Low: .24, Close: .24 },
        { Open: .24, High: .25, Low: .24, Close: .24 },
        { Open: .24, High: .25, Low: .24, Close: .24 },
        { Open: .24, High: .27, Low: .24, Close: .27 },
        { Open: .27, High: .27, Low: .24, Close: .24 },
        { Open: .24, High: .25, Low: .24, Close: .25 },
        { Open: .25, High: .25, Low: .24, Close: .25 },
        { Open: .25, High: .25, Low: .24, Close: .25 },
        { Open: .25, High: .25, Low: .25, Close: .25 },
        { Open: .25, High: .27, Low: .25, Close: .26 },
        { Open: .26, High: .27, Low: .25, Close: .26 },
        { Open: .26, High: .28, Low: .26, Close: .28 },
        { Open: .28, High: .3, Low: .27, Close: .3 },
        { Open: .3, High: .3, Low: .29, Close: .3 },
        { Open: .3, High: .3, Low: .29, Close: .3 },
        { Open: .3, High: .3, Low: .29, Close: .3 },
        { Open: .3, High: .3, Low: .29, Close: .3 },
        { Open: .3, High: .3, Low: .29, Close: .29 },
        { Open: .29, High: .3, Low: .29, Close: .3 },
        { Open: .3, High: .3, Low: .29, Close: .3 },
        { Open: .3, High: .3, Low: .29, Close: .3 },
        { Open: .3, High: .32, Low: .3, Close: .32 },
        { Open: .32, High: .32, Low: .31, Close: .32 },
        { Open: .32, High: .32, Low: .32, Close: .32 },
        { Open: .32, High: .33, Low: .32, Close: .33 },
        { Open: .33, High: .33, Low: .32, Close: .33 },
        { Open: .33, High: .36, Low: .32, Close: .32 },
        { Open: .32, High: .4, Low: .32, Close: .32 },
        { Open: .32, High: .45, Low: .32, Close: .4 },
        { Open: .4, High: .4, Low: .38, Close: .39 },
        { Open: .39, High: .4, Low: .39, Close: .39 },
        { Open: .39, High: .39, Low: .31, Close: .35 },
        { Open: .35, High: .35, Low: .3, Close: .31 },
        { Open: .31, High: .31, Low: .3, Close: .31 },
        { Open: .31, High: .39, Low: .31, Close: .39 },
        { Open: .39, High: .44, Low: .37, Close: .42 },
        { Open: .42, High: .44, Low: .39, Close: .44 },
        { Open: .44, High: .44, Low: .42, Close: .44 },
        { Open: .44, High: .44, Low: .38, Close: .42 },
        { Open: .42, High: .42, Low: .4, Close: .41 },
        { Open: .41, High: .42, Low: .39, Close: .42 },
        { Open: .42, High: .45, Low: .41, Close: .42 },
        { Open: .42, High: .45, Low: .42, Close: .45 },
        { Open: .45, High: .44, Low: .43, Close: .44 },
        { Open: .44, High: .48, Low: .44, Close: .48 },
        { Open: .48, High: .95, Low: .47, Close: .52 },
        { Open: .52, High: .85, Low: .52, Close: .7 },
        { Open: .7, High: .76, Low: .69, Close: .72 },
        { Open: .72, High: .75, Low: .65, Close: .69 },
        { Open: .69, High: .88, Low: .67, Close: .81 },
        { Open: .81, High: .92, Low: .81, Close: .92 },
        { Open: .92, High: .92, Low: .83, Close: .9 },
        { Open: .9, High: .9, Low: .83, Close: .89 },
        { Open: .89, High: .92, Low: .86, Close: .92 },
        { Open: .92, High: 1.09, Low: .82, Close: 1.09 },
        { Open: 1.09, High: 1.1, Low: .8, Close: .98 },
        { Open: .98, High: 1.09, Low: .93, Close: 1.07 },
        { Open: 1.07, High: 1.08, Low: .99, Close: 1.08 },
        { Open: 1.08, High: 1.08, Low: 1.02, Close: 1.05 },
        { Open: 1.05, High: 1.08, Low: 1.03, Close: 1.07 },
        { Open: 1.07, High: 1.08, Low: 1.03, Close: 1.05 },
        { Open: 1.05, High: 1.05, Low: 1.02, Close: 1.04 },
        { Open: 1.04, High: 1.05, Low: 1.02, Close: 1.04 },
        { Open: 1.04, High: 1.04, Low: .78, Close: .9 },
        { Open: .9, High: .98, Low: .84, Close: .95 },
        { Open: .95, High: .95, Low: .83, Close: .85 },
        { Open: .85, High: .88, Low: .83, Close: .83 },
        { Open: .83, High: .95, Low: .83, Close: .87 },
        { Open: .87, High: .94, Low: .87, Close: .9 },
        { Open: .9, High: 1., Low: .9, Close: 1. },
        { Open: 1., High: 1., Low: .91, Close: .91 },
        { Open: .91, High: .97, Low: .91, Close: .96 },
        { Open: .96, High: .96, Low: .89, Close: .89 },
        { Open: .89, High: .92, Low: .84, Close: .86 },
        { Open: .86, High: .97, Low: .85, Close: .92 },
        { Open: .92, High: .94, Low: .91, Close: .94 },
        { Open: .94, High: .94, Low: .91, Close: .94 },
        { Open: .94, High: .94, Low: .9, Close: .9 },
        { Open: .9, High: .92, Low: .81, Close: .91 },
        { Open: .91, High: .91, Low: .81, Close: .9 },
        { Open: .9, High: .91, Low: .85, Close: .88 },
        { Open: .88, High: .88, Low: .85, Close: .87 },
        { Open: .87, High: .87, Low: .85, Close: .86 },
        { Open: .86, High: .93, Low: .85, Close: .93 },
        { Open: .93, High: .92, Low: .86, Close: .88 },
        { Open: .88, High: .92, Low: .88, Close: .92 },
        { Open: .92, High: .92, Low: .89, Close: .89 },
        { Open: .89, High: .9, Low: .88, Close: .89 },
        { Open: .89, High: .89, Low: .87, Close: .87 },
        { Open: .87, High: .88, Low: .84, Close: .86 },
        { Open: .86, High: .88, Low: .81, Close: .83 },
        { Open: .83, High: .85, Low: .71, Close: .82 },
        { Open: .82, High: .8, Low: .73, Close: .76 },
        { Open: .76, High: .79, Low: .74, Close: .74 },
        { Open: .74, High: .77, Low: .74, Close: .76 },
        { Open: .76, High: .81, Low: .74, Close: .81 },
        { Open: .81, High: .85, Low: .78, Close: .85 },
        { Open: .85, High: .9, Low: .83, Close: .87 },
        { Open: .87, High: .89, Low: .86, Close: .88 },
        { Open: .88, High: .9, Low: .84, Close: .86 },
        { Open: .86, High: .87, Low: .82, Close: .82 },
        { Open: .82, High: .85, Low: .76, Close: .8 },
        { Open: .8, High: .8, Low: .76, Close: .79 },
        { Open: .79, High: .79, Low: .77, Close: .79 },
        { Open: .79, High: .8, Low: .77, Close: .78 },
        { Open: .78, High: .8, Low: .77, Close: .77 },
        { Open: .77, High: .8, Low: .77, Close: .78 },
        { Open: .78, High: .79, Low: .78, Close: .78 },
        { Open: .78, High: .78, Low: .56, Close: .68 },
        { Open: .68, High: .75, Low: .58, Close: .71 },
        { Open: .71, High: .75, Low: .69, Close: .74 },
        { Open: .74, High: .78, Low: .72, Close: .75 },
        { Open: .75, High: .8, Low: .73, Close: .75 },
        { Open: .75, High: .77, Low: .72, Close: .73 },
        { Open: .73, High: .76, Low: .71, Close: .74 },
        { Open: .74, High: .8, Low: .71, Close: .77 },
        { Open: .77, High: .9, Low: .77, Close: .86 },
        { Open: .86, High: 1., Low: .86, Close: .92 },
        { Open: .92, High: 1., Low: .91, Close: 1. },
        { Open: 1., High: 1.09, Low: .91, Close: .99 },
        { Open: .99, High: 1.09, Low: .95, Close: 1.05 },
        { Open: 1.05, High: 1.14, Low: 1.03, Close: 1.11 },
        { Open: 1.11, High: 1.2, Low: 1.11, Close: 1.16 },
        { Open: 1.16, High: 1.2, Low: 1.14, Close: 1.2 },
        { Open: 1.2, High: 1.2, Low: 1.13, Close: 1.14 },
        { Open: 1.14, High: 1.21, Low: 1.14, Close: 1.21 },
        { Open: 1.21, High: 1.41, Low: 1.19, Close: 1.41 },
        { Open: 1.41, High: 1.95, Low: 1.32, Close: 1.7 },
        { Open: 1.7, High: 1.95, Low: 1.6, Close: 1.63 },
        { Open: 1.63, High: 1.7, Low: 1.52, Close: 1.56 },
        { Open: 1.56, High: 1.79, Low: 1.53, Close: 1.79 },
        { Open: 1.79, High: 1.95, Low: 1.72, Close: 1.9 },
        { Open: 1.9, High: 2.65, Low: 1.66, Close: 2.21 },
        { Open: 2.21, High: 2.95, Low: 2.21, Close: 2.88 },
        { Open: 2.88, High: 4.15, Low: 2.75, Close: 3.5 },
        { Open: 3.5, High: 3.87, Low: 2.5, Close: 3.03 },
        { Open: 3.03, High: 3.49, Low: 3.03, Close: 3.2 },
        { Open: 3.2, High: 3.49, Low: 3.11, Close: 3.41 },
        { Open: 3.41, High: 3.58, Low: 3.25, Close: 3.41 },
        { Open: 3.41, High: 3.45, Low: 3.33, Close: 3.33 },
        { Open: 3.33, High: 3.61, Low: 3.29, Close: 3.45 },
        { Open: 3.45, High: 3.7, Low: 3.42, Close: 3.64 },
        { Open: 3.64, High: 3.94, Low: 3.63, Close: 3.87 },
        { Open: 3.87, High: 3.9, Low: 3.69, Close: 3.8 },
        { Open: 3.8, High: 5.99, Low: 3.81, Close: 5.81 },
        { Open: 5.81, High: 6.06, Low: 4.6, Close: 5.5 },
        { Open: 5.5, High: 6.49, Low: 5.22, Close: 6.3 },
        { Open: 6.3, High: 8.45, Low: 6.32, Close: 8.2 },
        { Open: 8.2, High: 8.9, Low: 5.83, Close: 7.2 },
        { Open: 7.2, High: 7.78, Low: 6.2, Close: 6.99 },
        { Open: 6.99, High: 8.5, Low: 6.75, Close: 8.03 },
        { Open: 8.03, High: 8.39, Low: 6.98, Close: 7.19 },
        { Open: 7.19, High: 7.5, Low: 6.6, Close: 6.88 },
        { Open: 6.88, High: 7.34, Low: 6.61, Close: 6.8 },
        { Open: 6.8, High: 7.1, Low: 5.58, Close: 5.59 },
        { Open: 5.59, High: 6.52, Low: 5.58, Close: 6.12 },
        { Open: 6.12, High: 6.76, Low: 5.99, Close: 6.69 },
        { Open: 6.69, High: 7.45, Low: 6.69, Close: 7.15 },
        { Open: 7.15, High: 7.51, Low: 6.96, Close: 7.42 },
        { Open: 7.42, High: 9.33, Low: 7.22, Close: 8.4 },
        { Open: 8.4, High: 8.99, Low: 8.01, Close: 8.8 },
        { Open: 8.8, High: 8.83, Low: 8.5, Close: 8.5 },
        { Open: 8.5, High: 8.7, Low: 8.11, Close: 8.3 },
        { Open: 8.3, High: 8.49, Low: 8.1, Close: 8.43 },
        { Open: 8.43, High: 9., Low: 8.25, Close: 8.8 },
        { Open: 8.8, High: 9.5, Low: 8.1, Close: 8.74 },
        { Open: 8.74, High: 9.7, Low: 8.3, Close: 9.57 },
        { Open: 9.57, High: 10.89, Low: 9.5, Close: 10.6 },
        { Open: 10.6, High: 14.5, Low: 10.58, Close: 14.29 },
        { Open: 14.29, High: 18.89, Low: 14.04, Close: 18.89 },
        { Open: 18.89, High: 19., Low: 16.2, Close: 16.7 },
        { Open: 16.7, High: 19.23, Low: 16.45, Close: 18.55 },
        { Open: 18.55, High: 24.32, Low: 18.26, Close: 23.92 },
        { Open: 23.92, High: 31.91, Low: 22.21, Close: 29.6 },
        { Open: 29.6, High: 31.5, Low: 26.15, Close: 28.92 },
        { Open: 28.92, High: 29.4, Low: 20.01, Close: 23.95 },
        { Open: 23.95, High: 23.99, Low: 13., Close: 14.65 },
        { Open: 14.65, High: 24.99, Low: 10.25, Close: 18.55 },
        { Open: 18.55, High: 24.5, Low: 16., Close: 19.84 },
        { Open: 19.84, High: 20.5, Low: 18., Close: 19.28 },
        { Open: 19.28, High: 20., Low: 19.02, Close: 19.49 },
        { Open: 19.49, High: 19.89, Low: 17., Close: 17. },
        { Open: 17., High: 18.34, Low: 13., Close: 15.68 },
        { Open: 15.68, High: 16.95, Low: 15.05, Close: 16.89 },
        { Open: 16.89, High: 18.88, Low: 16.85, Close: 17.51 },
        { Open: 17.51, High: 17.51, Low: 17.51, Close: 17.51 },
        { Open: 17.51, High: 17.51, Low: 17.51, Close: 17.51 },
        { Open: 17.51, High: 17.51, Low: 17.51, Close: 17.51 },
        { Open: 17.51, High: 17.51, Low: 17.51, Close: 17.51 },
        { Open: 17.51, High: 17.51, Low: 17.51, Close: 17.51 },
        { Open: 17.51, High: 17.51, Low: 17.51, Close: 17.51 },
        { Open: 17.51, High: 17.51, Low: 14.01, Close: 16.45 },
        { Open: 16.45, High: 18., Low: 15., Close: 16.75 },
        { Open: 16.75, High: 17.52, Low: 16.5, Close: 16.95 },
        { Open: 16.95, High: 17.2, Low: 16.67, Close: 16.84 },
        { Open: 16.84, High: 17., Low: 15.73, Close: 16.1 },
        { Open: 16.1, High: 16.74, Low: 15.26, Close: 15.4 },
        { Open: 15.4, High: 15.8, Low: 15.27, Close: 15.4 },
        { Open: 15.4, High: 15.69, Low: 15.31, Close: 15.44 },
        { Open: 15.44, High: 15.49, Low: 13.14, Close: 13.86 },
        { Open: 13.86, High: 15., Low: 11., Close: 12.91 },
        { Open: 12.91, High: 16.5, Low: 12.67, Close: 14.78 },
        { Open: 14.78, High: 15.9, Low: 14.5, Close: 14.78 },
        { Open: 14.78, High: 15.64, Low: 13.9, Close: 14.31 },
        { Open: 14.31, High: 14.7, Low: 14.02, Close: 14.38 },
        { Open: 14.38, High: 15.68, Low: 14.35, Close: 14.9 },
        { Open: 14.9, High: 15.2, Low: 13.8, Close: 14.21 },
        { Open: 14.21, High: 14.64, Low: 13.9, Close: 14.01 },
        { Open: 14.01, High: 14.15, Low: 13.91, Close: 13.95 },
        { Open: 13.95, High: 14.07, Low: 13.7, Close: 13.99 },
        { Open: 13.99, High: 14.09, Low: 13.5, Close: 13.81 },
        { Open: 13.81, High: 13.81, Low: 13.5, Close: 13.72 },
        { Open: 13.72, High: 13.75, Low: 13.02, Close: 13.16 },
        { Open: 13.16, High: 13.91, Low: 12.51, Close: 13.48 },
        { Open: 13.48, High: 14.7, Low: 13.44, Close: 13.85 },
        { Open: 13.85, High: 14., Low: 13.4, Close: 13.69 },
        { Open: 13.69, High: 13.78, Low: 13.4, Close: 13.61 },
        { Open: 13.61, High: 13.81, Low: 13.45, Close: 13.7 },
        { Open: 13.7, High: 13.76, Low: 13.51, Close: 13.68 },
        { Open: 13.68, High: 14.1, Low: 13.6, Close: 13.98 },
        { Open: 13.98, High: 14.72, Low: 13.76, Close: 14.05 },
        { Open: 14.05, High: 14.05, Low: 13.77, Close: 13.88 },
        { Open: 13.88, High: 14.13, Low: 13.85, Close: 13.94 },
        { Open: 13.94, High: 13.94, Low: 13.31, Close: 13.49 },
        { Open: 13.49, High: 13.7, Low: 13.33, Close: 13.5 },
        { Open: 13.5, High: 13.63, Low: 13.45, Close: 13.53 },
        { Open: 13.53, High: 14.9, Low: 12.83, Close: 13.35 },
        { Open: 13.35, High: 13.55, Low: 12.85, Close: 13.09 },
        { Open: 13.09, High: 13.1, Low: 11.5, Close: 12.05 },
        { Open: 12.05, High: 12.16, Low: 8.7, Close: 9.26 },
        { Open: 9.26, High: 11.15, Low: 9.27, Close: 10.75 },
        { Open: 10.75, High: 10.99, Low: 9.5, Close: 9.8 },
        { Open: 9.8, High: 9.95, Low: 5.74, Close: 6.55 },
        { Open: 6.55, High: 9.47, Low: 6.01, Close: 7.9 },
        { Open: 7.9, High: 8.16, Low: 7.05, Close: 7.8 },
        { Open: 7.8, High: 12.1, Low: 7.67, Close: 9.99 },
        { Open: 9.99, High: 10.4, Low: 9.5, Close: 9.98 },
        { Open: 9.98, High: 10.5, Low: 8.45, Close: 9.46 },
        { Open: 9.46, High: 9.8, Low: 8.91, Close: 9.46 },
        { Open: 9.46, High: 10.25, Low: 9.28, Close: 10.13 },
        { Open: 10.13, High: 11.24, Low: 9.62, Close: 10.8 },
        { Open: 10.8, High: 11.89, Low: 10.72, Close: 11.15 },
        { Open: 11.15, High: 11.32, Low: 10.81, Close: 10.96 },
        { Open: 10.96, High: 11.1, Low: 10.66, Close: 10.95 },
        { Open: 10.95, High: 11.05, Low: 10.81, Close: 10.83 },
        { Open: 10.83, High: 11.81, Low: 10.83, Close: 11.65 },
        { Open: 11.65, High: 11.69, Low: 11.4, Close: 11.45 },
        { Open: 11.45, High: 11.51, Low: 11.31, Close: 11.31 },
        { Open: 11.31, High: 11.5, Low: 10.51, Close: 10.89 },
        { Open: 10.89, High: 11.3, Low: 10.81, Close: 10.94 },
        { Open: 10.94, High: 11.08, Low: 10.83, Close: 10.85 },
        { Open: 10.85, High: 10.89, Low: 9.1, Close: 9.66 },
        { Open: 9.66, High: 9.89, Low: 7.64, Close: 8.18 },
        { Open: 8.18, High: 9.11, Low: 8.12, Close: 8.59 },
        { Open: 8.59, High: 9.48, Low: 8.45, Close: 9.07 },
        { Open: 9.07, High: 9.27, Low: 8.65, Close: 8.97 },
        { Open: 8.97, High: 9., Low: 8.55, Close: 8.79 },
        { Open: 8.79, High: 8.79, Low: 8.01, Close: 8.2 },
        { Open: 8.2, High: 8.36, Low: 8.1, Close: 8.21 },
        { Open: 8.21, High: 8.71, Low: 8.23, Close: 8.64 },
        { Open: 8.64, High: 8.69, Low: 8.36, Close: 8.48 },
        { Open: 8.48, High: 8.49, Low: 7.85, Close: 8.18 },
        { Open: 8.18, High: 8.19, Low: 7.25, Close: 7.61 },
        { Open: 7.61, High: 7.66, Low: 6.12, Close: 6.86 },
        { Open: 6.86, High: 7.6, Low: 6.53, Close: 7.19 },
        { Open: 7.19, High: 7.2, Low: 6.51, Close: 6.53 },
        { Open: 6.53, High: 6.58, Low: 4.18, Close: 5.03 },
        { Open: 5.03, High: 5.49, Low: 4.63, Close: 4.77 },
        { Open: 4.77, High: 7.4, Low: 4.6, Close: 5.86 },
        { Open: 5.86, High: 6.58, Low: 5.41, Close: 6.08 },
        { Open: 6.08, High: 6.08, Low: 5.7, Close: 5.8 },
        { Open: 5.8, High: 5.85, Low: 5.32, Close: 5.62 },
        { Open: 5.62, High: 5.62, Low: 4.44, Close: 4.84 },
        { Open: 4.84, High: 4.99, Low: 4.61, Close: 4.82 },
        { Open: 4.82, High: 4.93, Low: 4.7, Close: 4.77 },
        { Open: 4.77, High: 5.6, Low: 4.72, Close: 5.2 },
        { Open: 5.2, High: 5.64, Low: 4.9, Close: 5.46 },
        { Open: 5.46, High: 6.79, Low: 5.45, Close: 6.11 },
        { Open: 6.11, High: 6.29, Low: 5.06, Close: 5.61 },
        { Open: 5.61, High: 5.83, Low: 5.29, Close: 5.43 },
        { Open: 5.43, High: 5.71, Low: 5.41, Close: 5.55 },
        { Open: 5.55, High: 5.64, Low: 5.32, Close: 5.47 },
        { Open: 5.47, High: 5.49, Low: 5.32, Close: 5.33 },
        { Open: 5.33, High: 5.4, Low: 4.72, Close: 4.87 },
        { Open: 4.87, High: 5.13, Low: 4.78, Close: 4.92 },
        { Open: 4.92, High: 4.97, Low: 4.62, Close: 4.77 },
        { Open: 4.77, High: 4.8, Low: 4.67, Close: 4.78 },
        { Open: 4.78, High: 5.35, Low: 4.74, Close: 5.14 },
        { Open: 5.14, High: 5.25, Low: 4.86, Close: 5.03 },
        { Open: 5.03, High: 5.1, Low: 4.91, Close: 5.03 },
        { Open: 5.03, High: 5.04, Low: 4.89, Close: 5.02 },
        { Open: 5.02, High: 5.02, Low: 4.92, Close: 4.96 },
        { Open: 4.96, High: 5.02, Low: 4.83, Close: 4.87 },
        { Open: 4.87, High: 4.9, Low: 4.5, Close: 4.73 },
        { Open: 4.73, High: 4.8, Low: 3.78, Close: 4.27 },
        { Open: 4.27, High: 4.34, Low: 3.82, Close: 4.01 },
        { Open: 4.01, High: 4.39, Low: 4.01, Close: 4.1 },
        { Open: 4.1, High: 4.2, Low: 4.01, Close: 4.1 },
        { Open: 4.1, High: 4.1, Low: 3.85, Close: 3.93 },
        { Open: 3.93, High: 4.45, Low: 3.9, Close: 4.15 },
        { Open: 4.15, High: 4.2, Low: 4., Close: 4.05 },
        { Open: 4.05, High: 4.11, Low: 3.95, Close: 3.99 },
        { Open: 3.99, High: 4.05, Low: 3.71, Close: 3.84 },
        { Open: 3.84, High: 3.9, Low: 3.4, Close: 3.56 },
        { Open: 3.56, High: 3.74, Low: 2.26, Close: 2.56 },
        { Open: 2.56, High: 2.9, Low: 2.31, Close: 2.42 },
        { Open: 2.42, High: 2.54, Low: 2.04, Close: 2.27 },
        { Open: 2.27, High: 2.39, Low: 2.22, Close: 2.35 },
        { Open: 2.35, High: 2.72, Low: 2.33, Close: 2.57 },
        { Open: 2.57, High: 3.3, Low: 2.55, Close: 3.16 },
        { Open: 3.16, High: 3.2, Low: 2.95, Close: 3.17 },
        { Open: 3.17, High: 3.19, Low: 2.48, Close: 2.54 },
        { Open: 2.54, High: 3.04, Low: 2.44, Close: 2.77 },
        { Open: 2.77, High: 2.85, Low: 2.65, Close: 2.77 },
        { Open: 2.77, High: 3.09, Low: 2.73, Close: 3.04 },
        { Open: 3.04, High: 3.25, Low: 2.9, Close: 3.19 },
        { Open: 3.19, High: 3.83, Low: 3.14, Close: 3.58 },
        { Open: 3.58, High: 3.65, Low: 3.2, Close: 3.27 },
        { Open: 3.27, High: 3.32, Low: 3.07, Close: 3.25 },
        { Open: 3.25, High: 3.35, Low: 3.07, Close: 3.15 },
        { Open: 3.15, High: 3.44, Low: 3.14, Close: 3.25 },
        { Open: 3.25, High: 3.28, Low: 3.1, Close: 3.15 },
        { Open: 3.15, High: 3.21, Low: 3.01, Close: 3.11 },
        { Open: 3.11, High: 3.15, Low: 2.85, Close: 2.97 },
        { Open: 2.97, High: 3., Low: 2.92, Close: 2.96 },
        { Open: 2.96, High: 3.03, Low: 2.95, Close: 3.01 },
        { Open: 3.01, High: 3.21, Low: 3.01, Close: 3.03 },
        { Open: 3.03, High: 3.11, Low: 2.89, Close: 2.95 },
        { Open: 2.95, High: 2.97, Low: 2.8, Close: 2.84 },
        { Open: 2.84, High: 3.11, Low: 2.82, Close: 3.08 },
        { Open: 3.08, High: 3.11, Low: 3.01, Close: 3.03 },
        { Open: 3.03, High: 3.05, Low: 2.95, Close: 3. },
        { Open: 3., High: 3., Low: 2.1, Close: 2.22 },
        { Open: 2.22, High: 2.49, Low: 2.11, Close: 2.33 },
        { Open: 2.33, High: 2.6, Low: 2.3, Close: 2.56 },
        { Open: 2.56, High: 2.59, Low: 1.99, Close: 2.25 },
        { Open: 2.25, High: 2.39, Low: 2., Close: 2.05 },
        { Open: 2.05, High: 2.26, Low: 2., Close: 2.2 },
        { Open: 2.2, High: 2.5, Low: 2.15, Close: 2.2 },
        { Open: 2.2, High: 2.31, Low: 2.17, Close: 2.29 },
        { Open: 2.29, High: 2.35, Low: 2.25, Close: 2.33 },
        { Open: 2.33, High: 2.38, Low: 2.27, Close: 2.33 },
        { Open: 2.33, High: 2.56, Low: 2.31, Close: 2.43 },
        { Open: 2.43, High: 2.53, Low: 2.37, Close: 2.51 },
        { Open: 2.51, High: 2.53, Low: 2.41, Close: 2.47 },
        { Open: 2.47, High: 2.49, Low: 2.42, Close: 2.48 },
        { Open: 2.48, High: 2.55, Low: 2.44, Close: 2.55 },
        { Open: 2.55, High: 2.98, Low: 2.54, Close: 2.75 },
        { Open: 2.75, High: 3.09, Low: 2.73, Close: 2.97 },
        { Open: 2.97, High: 3.14, Low: 2.93, Close: 3.06 },
        { Open: 3.06, High: 3.14, Low: 3.03, Close: 3.12 },
        { Open: 3.12, High: 3.12, Low: 2.75, Close: 2.79 },
        { Open: 2.79, High: 2.9, Low: 2.61, Close: 2.83 },
        { Open: 2.83, High: 2.93, Low: 2.78, Close: 2.88 },
        { Open: 2.88, High: 3.05, Low: 2.87, Close: 3.03 },
        { Open: 3.03, High: 3.08, Low: 2.93, Close: 2.99 },
        { Open: 2.99, High: 3.01, Low: 2.88, Close: 2.98 },
        { Open: 2.98, High: 3.04, Low: 2.93, Close: 2.97 },
        { Open: 2.97, High: 3.13, Low: 2.93, Close: 3.05 },
        { Open: 3.05, High: 3.38, Low: 2.99, Close: 3.25 },
        { Open: 3.25, High: 3.29, Low: 3.08, Close: 3.13 },
        { Open: 3.13, High: 3.25, Low: 3.14, Close: 3.25 },
        { Open: 3.25, High: 3.25, Low: 2.99, Close: 3.15 },
        { Open: 3.15, High: 3.21, Low: 3.11, Close: 3.2 },
        { Open: 3.2, High: 3.22, Low: 3.15, Close: 3.2 },
        { Open: 3.2, High: 3.23, Low: 3.16, Close: 3.2 },
        { Open: 3.2, High: 3.22, Low: 3.18, Close: 3.19 },
        { Open: 3.19, High: 3.7, Low: 3.19, Close: 3.52 },
        { Open: 3.52, High: 4.5, Low: 3.48, Close: 3.95 },
        { Open: 3.95, High: 4.04, Low: 3.81, Close: 3.89 },
        { Open: 3.89, High: 3.99, Low: 3.51, Close: 3.89 },
        { Open: 3.89, High: 3.95, Low: 3.81, Close: 3.95 },
        { Open: 3.95, High: 3.97, Low: 3.85, Close: 3.94 },
        { Open: 3.94, High: 4.39, Low: 3.78, Close: 4.22 },
        { Open: 4.22, High: 4.31, Low: 3.81, Close: 4.02 },
        { Open: 4.02, High: 4.1, Low: 3.96, Close: 4.07 },
        { Open: 4.07, High: 4.25, Low: 3.99, Close: 4.19 },
        { Open: 4.19, High: 4.33, Low: 4.12, Close: 4.17 },
        { Open: 4.17, High: 4.3, Low: 4.06, Close: 4.25 },
        { Open: 4.25, High: 4.99, Low: 4.2, Close: 4.72 },
        { Open: 4.72, High: 5.5, Low: 4.61, Close: 5.27 },
        { Open: 5.27, High: 5.47, Low: 4.8, Close: 5.22 },
        { Open: 5.22, High: 5.29, Low: 4.65, Close: 4.88 },
        { Open: 4.88, High: 5.7, Low: 4.75, Close: 5.57 },
        { Open: 5.57, High: 7.22, Low: 5.57, Close: 6.95 },
        { Open: 6.95, High: 7.21, Low: 6.13, Close: 6.7 },
        { Open: 6.7, High: 7.02, Low: 6.38, Close: 6.81 },
        { Open: 6.81, High: 7.2, Low: 6.73, Close: 7.11 },
        { Open: 7.11, High: 7.19, Low: 5.81, Close: 6.33 },
        { Open: 6.33, High: 6.89, Low: 6., Close: 6.36 },
        { Open: 6.36, High: 7.14, Low: 6.41, Close: 6.9 },
        { Open: 6.9, High: 7., Low: 6.34, Close: 6.8 },
        { Open: 6.8, High: 6.8, Low: 6.4, Close: 6.41 },
        { Open: 6.41, High: 6.95, Low: 6.22, Close: 6.75 },
        { Open: 6.75, High: 7.08, Low: 6.74, Close: 7. },
        { Open: 7., High: 7.19, Low: 6.51, Close: 6.68 },
        { Open: 6.68, High: 6.95, Low: 4.64, Close: 5.6 },
        { Open: 5.6, High: 6.95, Low: 5.1, Close: 5.92 },
        { Open: 5.92, High: 6.36, Low: 5.87, Close: 6.36 },
        { Open: 6.36, High: 6.58, Low: 6.26, Close: 6.49 },
        { Open: 6.49, High: 6.55, Low: 6.1, Close: 6.18 },
        { Open: 6.18, High: 6.45, Low: 6.1, Close: 6.31 },
        { Open: 6.31, High: 6.39, Low: 6.21, Close: 6.36 },
        { Open: 6.36, High: 6.39, Low: 6.22, Close: 6.29 },
        { Open: 6.29, High: 6.32, Low: 5.5, Close: 5.75 },
        { Open: 5.75, High: 5.92, Low: 5.3, Close: 5.34 },
        { Open: 5.34, High: 5.51, Low: 5.05, Close: 5.29 },
        { Open: 5.29, High: 5.76, Low: 5.26, Close: 5.63 },
        { Open: 5.63, High: 5.7, Low: 5.33, Close: 5.38 },
        { Open: 5.38, High: 5.6, Low: 5.37, Close: 5.49 },
        { Open: 5.49, High: 5.65, Low: 5.43, Close: 5.48 },
        { Open: 5.48, High: 6.2, Low: 5.47, Close: 6.08 },
        { Open: 6.08, High: 6.2, Low: 5.82, Close: 6.1 },
        { Open: 6.1, High: 6.14, Low: 5.72, Close: 5.96 },
        { Open: 5.96, High: 5.99, Low: 5.84, Close: 5.87 },
        { Open: 5.87, High: 5.88, Low: 5.45, Close: 5.69 },
        { Open: 5.69, High: 5.72, Low: 5.45, Close: 5.45 },
        { Open: 5.45, High: 5.78, Low: 5.45, Close: 5.69 },
        { Open: 5.69, High: 5.85, Low: 5.3, Close: 5.6 },
        { Open: 5.6, High: 5.91, Low: 5.5, Close: 5.83 },
        { Open: 5.83, High: 5.98, Low: 5.8, Close: 5.91 },
        { Open: 5.91, High: 6., Low: 5.54, Close: 5.6 },
        { Open: 5.6, High: 5.85, Low: 5.43, Close: 5.51 },
        { Open: 5.51, High: 5.72, Low: 5.2, Close: 5.26 },
        { Open: 5.26, High: 5.45, Low: 4.21, Close: 4.46 },
        { Open: 4.46, High: 4.88, Low: 4.2, Close: 4.33 },
        { Open: 4.33, High: 4.44, Low: 3.88, Close: 4.27 },
        { Open: 4.27, High: 4.77, Low: 4.23, Close: 4.41 },
        { Open: 4.41, High: 4.5, Low: 4.12, Close: 4.22 },
        { Open: 4.22, High: 4.52, Low: 4.18, Close: 4.39 },
        { Open: 4.39, High: 4.47, Low: 4.29, Close: 4.36 },
        { Open: 4.36, High: 4.4, Low: 4.21, Close: 4.27 },
        { Open: 4.27, High: 4.54, Low: 4.27, Close: 4.42 },
        { Open: 4.42, High: 5.2, Low: 4.42, Close: 5.01 },
        { Open: 5.01, High: 5.1, Low: 4.82, Close: 5.03 },
        { Open: 5.03, High: 5.07, Low: 4.65, Close: 4.77 },
        { Open: 4.77, High: 5.1, Low: 4.77, Close: 4.92 },
        { Open: 4.92, High: 4.99, Low: 4.89, Close: 4.96 },
        { Open: 4.96, High: 5., Low: 4.73, Close: 4.87 },
        { Open: 4.87, High: 4.9, Low: 4.8, Close: 4.86 },
        { Open: 4.86, High: 4.99, Low: 4.86, Close: 4.92 },
        { Open: 4.92, High: 4.95, Low: 4.51, Close: 4.7 },
        { Open: 4.7, High: 4.78, Low: 4.51, Close: 4.61 },
        { Open: 4.61, High: 4.95, Low: 4.61, Close: 4.82 },
        { Open: 4.82, High: 5.05, Low: 4.82, Close: 4.98 },
        { Open: 4.98, High: 5.07, Low: 4.9, Close: 4.99 },
        { Open: 4.99, High: 5.05, Low: 4.84, Close: 4.94 },
        { Open: 4.94, High: 5., Low: 4.76, Close: 4.93 },
        { Open: 4.93, High: 4.95, Low: 4.82, Close: 4.86 },
        { Open: 4.86, High: 4.91, Low: 4.75, Close: 4.83 },
        { Open: 4.83, High: 4.99, Low: 4.81, Close: 4.91 },
        { Open: 4.91, High: 4.95, Low: 4.86, Close: 4.89 },
        { Open: 4.89, High: 5.41, Low: 4.87, Close: 5.27 },
        { Open: 5.27, High: 5.45, Low: 5.25, Close: 5.38 },
        { Open: 5.38, High: 5.44, Low: 5.25, Close: 5.33 },
        { Open: 5.33, High: 5.4, Low: 5.3, Close: 5.34 },
        { Open: 5.34, High: 5.4, Low: 5.21, Close: 5.22 },
        { Open: 5.22, High: 5.34, Low: 5.21, Close: 5.28 },
        { Open: 5.28, High: 5.31, Low: 4.5, Close: 4.69 },
        { Open: 4.69, High: 4.9, Low: 4.59, Close: 4.84 },
        { Open: 4.84, High: 4.87, Low: 4.75, Close: 4.81 },
        { Open: 4.81, High: 4.88, Low: 4.6, Close: 4.7 },
        { Open: 4.7, High: 4.79, Low: 4.6, Close: 4.69 },
        { Open: 4.69, High: 4.73, Low: 4.6, Close: 4.68 },
        { Open: 4.68, High: 4.68, Low: 4.3, Close: 4.55 },
        { Open: 4.55, High: 4.74, Low: 4.52, Close: 4.62 },
        { Open: 4.62, High: 4.85, Low: 4.49, Close: 4.81 },
        { Open: 4.81, High: 4.84, Low: 4.72, Close: 4.79 },
        { Open: 4.79, High: 4.86, Low: 4.71, Close: 4.81 },
        { Open: 4.81, High: 4.88, Low: 4.72, Close: 4.86 },
        { Open: 4.86, High: 4.95, Low: 4.82, Close: 4.91 },
        { Open: 4.91, High: 4.92, Low: 4.73, Close: 4.83 },
        { Open: 4.83, High: 5.08, Low: 4.76, Close: 4.97 },
        { Open: 4.97, High: 4.99, Low: 4.81, Close: 4.95 },
        { Open: 4.95, High: 4.97, Low: 4.89, Close: 4.91 },
        { Open: 4.91, High: 4.93, Low: 4.87, Close: 4.92 },
        { Open: 4.92, High: 4.98, Low: 4.88, Close: 4.95 },
        { Open: 4.95, High: 4.95, Low: 4.69, Close: 4.69 },
        { Open: 4.69, High: 4.8, Low: 4.62, Close: 4.79 },
        { Open: 4.79, High: 4.88, Low: 4.73, Close: 4.87 },
        { Open: 4.87, High: 4.9, Low: 4.76, Close: 4.84 },
        { Open: 4.84, High: 4.98, Low: 4.79, Close: 4.93 },
        { Open: 4.93, High: 4.95, Low: 4.84, Close: 4.92 },
        { Open: 4.92, High: 4.94, Low: 4.73, Close: 4.94 },
        { Open: 4.94, High: 5.03, Low: 4.9, Close: 4.96 },
        { Open: 4.96, High: 4.98, Low: 4.86, Close: 4.97 },
        { Open: 4.97, High: 4.98, Low: 4.91, Close: 4.93 },
        { Open: 4.93, High: 5.02, Low: 4.92, Close: 4.98 },
        { Open: 4.98, High: 5.18, Low: 4.96, Close: 5.12 },
        { Open: 5.12, High: 5.19, Low: 5.1, Close: 5.14 },
        { Open: 5.14, High: 5.48, Low: 5.1, Close: 5.35 },
        { Open: 5.35, High: 5.48, Low: 5.11, Close: 5.26 },
        { Open: 5.26, High: 5.32, Low: 5.1, Close: 5.2 },
        { Open: 5.2, High: 5.22, Low: 4.96, Close: 4.96 },
        { Open: 4.96, High: 5.2, Low: 4.95, Close: 5.1 },
        { Open: 5.1, High: 5.18, Low: 5.04, Close: 5.13 },
        { Open: 5.13, High: 5.17, Low: 4.99, Close: 5.1 },
        { Open: 5.1, High: 5.12, Low: 5.03, Close: 5.11 },
        { Open: 5.11, High: 5.11, Low: 4.85, Close: 4.98 },
        { Open: 4.98, High: 5.02, Low: 4.88, Close: 4.9 },
        { Open: 4.9, High: 5., Low: 4.87, Close: 4.95 },
        { Open: 4.95, High: 5., Low: 4.92, Close: 5. },
        { Open: 5., High: 5.18, Low: 4.97, Close: 5.07 },
        { Open: 5.07, High: 5.18, Low: 5.02, Close: 5.13 },
        { Open: 5.13, High: 5.15, Low: 5.07, Close: 5.07 },
        { Open: 5.07, High: 5.12, Low: 5.03, Close: 5.08 },
        { Open: 5.08, High: 5.1, Low: 5.01, Close: 5.05 },
        { Open: 5.05, High: 5.1, Low: 4.97, Close: 5.06 },
        { Open: 5.06, High: 5.1, Low: 4.96, Close: 5.05 },
        { Open: 5.05, High: 5.1, Low: 5., Close: 5.04 },
        { Open: 5.04, High: 5.12, Low: 4.8, Close: 4.85 },
        { Open: 4.85, High: 5., Low: 4.8, Close: 4.96 },
        { Open: 4.96, High: 5., Low: 4.91, Close: 4.95 },
        { Open: 4.95, High: 5., Low: 4.92, Close: 4.93 },
        { Open: 4.93, High: 5.04, Low: 4.9, Close: 5.01 },
        { Open: 5.01, High: 5.04, Low: 4.95, Close: 5.03 },
        { Open: 5.03, High: 5.13, Low: 5., Close: 5.09 },
        { Open: 5.09, High: 5.1, Low: 5.05, Close: 5.1 },
        { Open: 5.1, High: 5.13, Low: 5.06, Close: 5.12 },
        { Open: 5.12, High: 5.14, Low: 5.07, Close: 5.1 },
        { Open: 5.1, High: 5.15, Low: 5.09, Close: 5.09 },
        { Open: 5.09, High: 5.13, Low: 5.06, Close: 5.1 },
        { Open: 5.1, High: 5.11, Low: 5.05, Close: 5.1 },
        { Open: 5.1, High: 5.16, Low: 5.06, Close: 5.14 },
        { Open: 5.14, High: 5.15, Low: 5.07, Close: 5.12 },
        { Open: 5.12, High: 5.15, Low: 5.1, Close: 5.15 },
        { Open: 5.15, High: 5.14, Low: 5.1, Close: 5.1 },
        { Open: 5.1, High: 5.15, Low: 5.1, Close: 5.14 },
        { Open: 5.14, High: 5.16, Low: 5.11, Close: 5.14 },
        { Open: 5.14, High: 5.16, Low: 5.01, Close: 5.15 },
        { Open: 5.15, High: 5.17, Low: 5.1, Close: 5.13 },
        { Open: 5.13, High: 5.2, Low: 5.11, Close: 5.18 },
        { Open: 5.18, High: 5.28, Low: 5.18, Close: 5.27 },
        { Open: 5.27, High: 5.27, Low: 5.21, Close: 5.25 },
        { Open: 5.25, High: 5.25, Low: 5.21, Close: 5.21 },
        { Open: 5.21, High: 5.28, Low: 5.18, Close: 5.27 },
        { Open: 5.27, High: 5.5, Low: 5.22, Close: 5.44 },
        { Open: 5.44, High: 5.49, Low: 5.39, Close: 5.46 },
        { Open: 5.46, High: 5.59, Low: 5.41, Close: 5.59 },
        { Open: 5.59, High: 5.66, Low: 5.56, Close: 5.63 },
        { Open: 5.63, High: 5.7, Low: 5.46, Close: 5.56 },
        { Open: 5.56, High: 5.58, Low: 5.43, Close: 5.47 },
        { Open: 5.47, High: 5.6, Low: 5.43, Close: 5.57 },
        { Open: 5.57, High: 5.75, Low: 5.5, Close: 5.7 },
        { Open: 5.7, High: 5.96, Low: 5.66, Close: 5.93 },
        { Open: 5.93, High: 5.97, Low: 5.81, Close: 5.95 },
        { Open: 5.95, High: 6.59, Low: 5.88, Close: 6.5 },
        { Open: 6.5, High: 6.6, Low: 6.26, Close: 6.4 },
        { Open: 6.4, High: 6.53, Low: 6.1, Close: 6.16 },
        { Open: 6.16, High: 6.36, Low: 6.03, Close: 6.31 },
        { Open: 6.31, High: 6.53, Low: 6.28, Close: 6.5 },
        { Open: 6.5, High: 6.71, Low: 6.45, Close: 6.67 },
        { Open: 6.67, High: 6.8, Low: 6.56, Close: 6.68 },
        { Open: 6.68, High: 6.8, Low: 6.43, Close: 6.55 },
        { Open: 6.55, High: 6.65, Low: 6.4, Close: 6.43 },
        { Open: 6.43, High: 6.47, Low: 6.35, Close: 6.35 },
        { Open: 6.35, High: 6.45, Low: 6.22, Close: 6.3 },
        { Open: 6.3, High: 6.47, Low: 6.29, Close: 6.42 },
        { Open: 6.42, High: 6.65, Low: 6.4, Close: 6.65 },
        { Open: 6.65, High: 6.67, Low: 6.49, Close: 6.61 },
        { Open: 6.61, High: 6.68, Low: 6.54, Close: 6.65 },
        { Open: 6.65, High: 6.69, Low: 6.6, Close: 6.69 },
        { Open: 6.69, High: 6.69, Low: 6.54, Close: 6.63 },
        { Open: 6.63, High: 6.76, Low: 6.58, Close: 6.76 },
        { Open: 6.76, High: 6.76, Low: 6.4, Close: 6.45 },
        { Open: 6.45, High: 6.55, Low: 6.45, Close: 6.51 },
        { Open: 6.51, High: 6.77, Low: 6.48, Close: 6.67 },
        { Open: 6.67, High: 6.72, Low: 6.55, Close: 6.65 },
        { Open: 6.65, High: 6.87, Low: 6.63, Close: 6.76 },
        { Open: 6.76, High: 6.86, Low: 6.72, Close: 6.8 },
        { Open: 6.8, High: 7.1, Low: 6.74, Close: 7.02 },
        { Open: 7.02, High: 7.25, Low: 6.96, Close: 7.2 },
        { Open: 7.2, High: 7.26, Low: 7.02, Close: 7.15 },
        { Open: 7.15, High: 7.9, Low: 7.1, Close: 7.76 },
        { Open: 7.76, High: 7.82, Low: 7.42, Close: 7.67 },
        { Open: 7.67, High: 7.66, Low: 7.52, Close: 7.54 },
        { Open: 7.54, High: 7.7, Low: 7.45, Close: 7.62 },
        { Open: 7.62, High: 8.65, Low: 7.62, Close: 8.5 },
        { Open: 8.5, High: 9.49, Low: 7.32, Close: 8.8 },
        { Open: 8.8, High: 9.4, Low: 8.5, Close: 9.11 },
        { Open: 9.11, High: 9.23, Low: 8.82, Close: 8.87 },
        { Open: 8.87, High: 8.87, Low: 7.6, Close: 8.52 },
        { Open: 8.52, High: 9.7, Low: 7.96, Close: 8.85 },
        { Open: 8.85, High: 8.97, Low: 8.27, Close: 8.41 },
        { Open: 8.41, High: 9.2, Low: 7.75, Close: 8.45 },
        { Open: 8.45, High: 8.85, Low: 8.34, Close: 8.6 },
        { Open: 8.6, High: 8.9, Low: 8.37, Close: 8.8 },
        { Open: 8.8, High: 8.9, Low: 8.6, Close: 8.9 },
        { Open: 8.9, High: 8.95, Low: 8.81, Close: 8.9 },
        { Open: 8.9, High: 8.93, Low: 8.71, Close: 8.89 },
        { Open: 8.89, High: 8.89, Low: 8.7, Close: 8.71 },
        { Open: 8.71, High: 9.15, Low: 8.7, Close: 9.1 },
        { Open: 9.1, High: 9.44, Low: 9.08, Close: 9.35 },
        { Open: 9.35, High: 9.65, Low: 9.11, Close: 9.55 },
        { Open: 9.55, High: 11., Low: 9.41, Close: 10.53 },
        { Open: 10.53, High: 11.12, Low: 10.3, Close: 10.97 },
        { Open: 10.97, High: 11.3, Low: 10.53, Close: 10.98 },
        { Open: 10.98, High: 11.29, Low: 10.11, Close: 10.87 },
        { Open: 10.87, High: 11.19, Low: 10.64, Close: 10.86 },
        { Open: 10.86, High: 11.1, Low: 10.65, Close: 11.1 },
        { Open: 11.1, High: 11.15, Low: 10.85, Close: 11.06 },
        { Open: 11.06, High: 12., Low: 10.8, Close: 11.06 },
        { Open: 11.06, High: 11.6, Low: 11.01, Close: 11.39 },
        { Open: 11.39, High: 11.6, Low: 11.39, Close: 11.51 },
        { Open: 11.51, High: 11.76, Low: 11.45, Close: 11.62 },
        { Open: 11.62, High: 12.05, Low: 11.49, Close: 12.04 },
        { Open: 12.04, High: 12.34, Low: 11.89, Close: 12.19 },
        { Open: 12.19, High: 13.25, Low: 12.16, Close: 13.25 },
        { Open: 13.25, High: 13.84, Low: 12.5, Close: 13.5 },
        { Open: 13.5, High: 15.4, Low: 10.6, Close: 11.58 },
        { Open: 11.58, High: 12.9, Low: 11.02, Close: 11.61 },
        { Open: 11.61, High: 11.62, Low: 7.58, Close: 8. },
        { Open: 8., High: 10.5, Low: 7.81, Close: 10.1 },
        { Open: 10.1, High: 10.3, Low: 9.7, Close: 9.91 },
        { Open: 9.91, High: 10.1, Low: 9.57, Close: 9.81 },
        { Open: 9.81, High: 10.25, Low: 9.7, Close: 10.1 },
        { Open: 10.1, High: 10.62, Low: 9.85, Close: 10.6 },
        { Open: 10.6, High: 10.63, Low: 10.2, Close: 10.52 },
        { Open: 10.52, High: 10.62, Low: 10.45, Close: 10.61 },
        { Open: 10.61, High: 12.15, Low: 10.54, Close: 10.95 },
        { Open: 10.95, High: 11.21, Low: 10.5, Close: 10.94 },
        { Open: 10.94, High: 11.13, Low: 10.55, Close: 10.92 },
        { Open: 10.92, High: 10.93, Low: 10.6, Close: 10.78 },
        { Open: 10.78, High: 10.83, Low: 9.66, Close: 10.16 },
        { Open: 10.16, High: 10.3, Low: 9.78, Close: 9.97 },
        { Open: 9.97, High: 10.36, Low: 9.72, Close: 10.2 },
        { Open: 10.2, High: 10.59, Low: 10.09, Close: 10.53 },
        { Open: 10.53, High: 10.53, Low: 10.15, Close: 10.38 },
        { Open: 10.38, High: 11.17, Low: 10.26, Close: 11. },
        { Open: 11., High: 11.29, Low: 10.64, Close: 11.18 },
        { Open: 11.18, High: 11.21, Low: 10.95, Close: 11. },
        { Open: 11., High: 11.14, Low: 10.76, Close: 11.04 },
        { Open: 11.04, High: 11.14, Low: 10.92, Close: 11.02 },
        { Open: 11.02, High: 11.19, Low: 10.87, Close: 11.17 },
        { Open: 11.17, High: 11.35, Low: 10.88, Close: 11.33 },
        { Open: 11.33, High: 11.39, Low: 10.78, Close: 11.36 },
        { Open: 11.36, High: 11.4, Low: 11.22, Close: 11.4 },
        { Open: 11.4, High: 11.8, Low: 11.32, Close: 11.67 },
        { Open: 11.67, High: 11.79, Low: 11.6, Close: 11.75 },
        { Open: 11.75, High: 11.99, Low: 11.72, Close: 11.87 },
        { Open: 11.87, High: 11.96, Low: 11.77, Close: 11.89 },
        { Open: 11.89, High: 12.35, Low: 11.84, Close: 12.25 },
        { Open: 12.25, High: 12.69, Low: 12.15, Close: 12.57 },
        { Open: 12.57, High: 12.66, Low: 12.25, Close: 12.28 },
        { Open: 12.28, High: 12.5, Low: 12.01, Close: 12.37 },
        { Open: 12.37, High: 12.4, Low: 12.14, Close: 12.24 },
        { Open: 12.24, High: 12.27, Low: 11.63, Close: 12.19 },
        { Open: 12.19, High: 12.3, Low: 11.95, Close: 12.1 },
        { Open: 12.1, High: 12.23, Low: 12.01, Close: 12.2 },
        { Open: 12.2, High: 12.46, Low: 12.02, Close: 12.27 },
        { Open: 12.27, High: 12.39, Low: 12.21, Close: 12.31 },
        { Open: 12.31, High: 12.45, Low: 12.12, Close: 12.39 },
        { Open: 12.39, High: 12.49, Low: 12.21, Close: 12.36 },
        { Open: 12.36, High: 12.45, Low: 12.3, Close: 12.4 },
        { Open: 12.4, High: 12.48, Low: 12.32, Close: 12.4 },
        { Open: 12.4, High: 12.88, Low: 12.34, Close: 12.84 },
        { Open: 12.84, High: 12.99, Low: 12.68, Close: 12.89 },
        { Open: 12.89, High: 13.09, Low: 12.6, Close: 12.85 },
        { Open: 12.85, High: 12.97, Low: 12.51, Close: 12.69 },
        { Open: 12.69, High: 12.86, Low: 12.35, Close: 12.5 },
        { Open: 12.5, High: 12.62, Low: 11.7, Close: 11.8 },
        { Open: 11.8, High: 11.95, Low: 10.62, Close: 11.78 },
        { Open: 11.78, High: 12.35, Low: 11.57, Close: 11.89 },
        { Open: 11.89, High: 12.19, Low: 11.77, Close: 12.12 },
        { Open: 12.12, High: 12.15, Low: 11.86, Close: 12.03 },
        { Open: 12.03, High: 12.15, Low: 11.92, Close: 12. },
        { Open: 12., High: 12.11, Low: 11.85, Close: 11.86 },
        { Open: 11.86, High: 12.03, Low: 11.5, Close: 11.74 },
        { Open: 11.74, High: 11.99, Low: 11.43, Close: 11.84 },
        { Open: 11.84, High: 11.99, Low: 11.5, Close: 11.85 },
        { Open: 11.85, High: 11.96, Low: 11.7, Close: 11.81 },
        { Open: 11.81, High: 11.96, Low: 11.75, Close: 11.94 },
        { Open: 11.94, High: 11.97, Low: 11.62, Close: 11.74 },
        { Open: 11.74, High: 11.85, Low: 11.56, Close: 11.74 },
        { Open: 11.74, High: 11.77, Low: 11.61, Close: 11.63 },
        { Open: 11.63, High: 11.81, Low: 11.47, Close: 11.71 },
        { Open: 11.71, High: 12., Low: 11.41, Close: 11.65 },
        { Open: 11.65, High: 11.79, Low: 11.59, Close: 11.65 },
        { Open: 11.65, High: 11.7, Low: 10.52, Close: 10.86 },
        { Open: 10.86, High: 10.95, Low: 9.74, Close: 10.17 },
        { Open: 10.17, High: 10.84, Low: 9.82, Close: 10.26 },
        { Open: 10.26, High: 10.95, Low: 10.25, Close: 10.7 },
        { Open: 10.7, High: 10.94, Low: 10.32, Close: 10.6 },
        { Open: 10.6, High: 10.89, Low: 10.58, Close: 10.89 },
        { Open: 10.89, High: 11.21, Low: 10.71, Close: 11.2 },
        { Open: 11.2, High: 11.28, Low: 10.4, Close: 10.57 },
        { Open: 10.57, High: 10.8, Low: 10.33, Close: 10.47 },
        { Open: 10.47, High: 10.65, Low: 10.4, Close: 10.64 },
        { Open: 10.64, High: 10.9, Low: 10.51, Close: 10.8 },
        { Open: 10.8, High: 10.88, Low: 10.61, Close: 10.75 },
        { Open: 10.75, High: 10.9, Low: 10.67, Close: 10.9 },
        { Open: 10.9, High: 11.22, Low: 10.8, Close: 10.92 },
        { Open: 10.92, High: 11.07, Low: 10.75, Close: 10.92 },
        { Open: 10.92, High: 10.98, Low: 10.79, Close: 10.81 },
        { Open: 10.81, High: 10.96, Low: 10.75, Close: 10.89 },
        { Open: 10.89, High: 10.94, Low: 10.7, Close: 10.87 },
        { Open: 10.87, High: 11.18, Low: 10.77, Close: 11.01 },
        { Open: 11.01, High: 11.13, Low: 10.92, Close: 10.95 },
        { Open: 10.95, High: 11.05, Low: 10.82, Close: 10.95 },
        { Open: 10.95, High: 11.3, Low: 10.86, Close: 11.2 },
        { Open: 11.2, High: 11.8, Low: 11.17, Close: 11.75 },
        { Open: 11.75, High: 11.8, Low: 11.52, Close: 11.79 },
        { Open: 11.79, High: 11.83, Low: 11.62, Close: 11.65 },
        { Open: 11.65, High: 11.84, Low: 11.6, Close: 11.8 },
        { Open: 11.8, High: 11.8, Low: 11.57, Close: 11.73 },
        { Open: 11.73, High: 11.78, Low: 11.64, Close: 11.77 },
        { Open: 11.77, High: 12.43, Low: 11.67, Close: 12.42 },
        { Open: 12.42, High: 12.41, Low: 12.13, Close: 12.34 },
        { Open: 12.34, High: 12.48, Low: 12.25, Close: 12.41 },
        { Open: 12.41, High: 12.6, Low: 12.31, Close: 12.48 },
        { Open: 12.48, High: 12.65, Low: 11.89, Close: 12.25 },
        { Open: 12.25, High: 12.34, Low: 11.9, Close: 12.2 },
        { Open: 12.2, High: 12.41, Low: 12.1, Close: 12.35 },
        { Open: 12.35, High: 12.6, Low: 12.15, Close: 12.45 },
        { Open: 12.45, High: 12.65, Low: 12.42, Close: 12.56 },
        { Open: 12.56, High: 12.69, Low: 12.46, Close: 12.56 },
        { Open: 12.56, High: 12.68, Low: 12.43, Close: 12.5 },
        { Open: 12.5, High: 12.68, Low: 12.48, Close: 12.68 },
        { Open: 12.68, High: 13.5, Low: 12.62, Close: 13.41 },
        { Open: 13.41, High: 13.42, Low: 13.15, Close: 13.38 },
        { Open: 13.38, High: 13.69, Low: 12.9, Close: 13.3 },
        { Open: 13.3, High: 13.55, Low: 12.97, Close: 13.5 },
        { Open: 13.5, High: 13.55, Low: 13.35, Close: 13.42 },
        { Open: 13.42, High: 13.53, Low: 13.02, Close: 13.39 },
        { Open: 13.39, High: 13.55, Low: 13.27, Close: 13.43 },
        { Open: 13.43, High: 13.67, Low: 13.3, Close: 13.56 },
        { Open: 13.56, High: 13.8, Low: 13.3, Close: 13.7 },
        { Open: 13.7, High: 13.8, Low: 13.47, Close: 13.7 },
        { Open: 13.7, High: 13.9, Low: 13., Close: 13.6 },
        { Open: 13.6, High: 13.64, Low: 13.44, Close: 13.49 },
        { Open: 13.49, High: 13.67, Low: 13.13, Close: 13.3 },
        { Open: 13.3, High: 13.48, Low: 12.75, Close: 13.25 },
        { Open: 13.25, High: 13.4, Low: 13.11, Close: 13.3 },
        { Open: 13.3, High: 13.6, Low: 13.2, Close: 13.6 },
        { Open: 13.6, High: 13.72, Low: 13.33, Close: 13.52 },
        { Open: 13.52, High: 13.6, Low: 13.42, Close: 13.5 },
        { Open: 13.5, High: 13.59, Low: 13.32, Close: 13.37 },
        { Open: 13.37, High: 13.47, Low: 13.01, Close: 13.31 },
        { Open: 13.31, High: 13.45, Low: 13.21, Close: 13.38 },
        { Open: 13.38, High: 13.43, Low: 13.14, Close: 13.35 },
        { Open: 13.35, High: 13.47, Low: 13.2, Close: 13.47 },
        { Open: 13.47, High: 13.47, Low: 13.25, Close: 13.42 },
        { Open: 13.42, High: 13.65, Low: 13.34, Close: 13.42 },
        { Open: 13.42, High: 13.67, Low: 13.27, Close: 13.4 },
        { Open: 13.4, High: 13.59, Low: 13.35, Close: 13.45 },
        { Open: 13.45, High: 13.56, Low: 13.37, Close: 13.51 },
        { Open: 13.51, High: 13.56, Low: 13.16, Close: 13.3 },
        { Open: 13.3, High: 13.4, Low: 13.16, Close: 13.28 },
        { Open: 13.28, High: 13.46, Low: 13.25, Close: 13.4 },
        { Open: 13.4, High: 13.52, Low: 13.27, Close: 13.5 },
        { Open: 13.5, High: 13.55, Low: 13.31, Close: 13.44 },
        { Open: 13.44, High: 13.52, Low: 13.36, Close: 13.45 },
        { Open: 13.45, High: 13.59, Low: 13.4, Close: 13.59 },
        { Open: 13.59, High: 13.88, Low: 13.5, Close: 13.74 },
        { Open: 13.74, High: 13.86, Low: 13.62, Close: 13.77 },
        { Open: 13.77, High: 14.32, Low: 13.77, Close: 14.14 },
        { Open: 14.14, High: 14.35, Low: 13.91, Close: 14.14 },
        { Open: 14.14, High: 14.34, Low: 13.97, Close: 14.24 },
        { Open: 14.24, High: 14.31, Low: 13.95, Close: 14.12 },
        { Open: 14.12, High: 14.35, Low: 14.11, Close: 14.3 },
        { Open: 14.3, High: 14.48, Low: 13.99, Close: 14.25 },
        { Open: 14.25, High: 14.73, Low: 14.21, Close: 14.73 },
        { Open: 14.73, High: 15.7, Low: 14.63, Close: 15.5 },
        { Open: 15.5, High: 15.98, Low: 15.41, Close: 15.7 },
        { Open: 15.7, High: 15.77, Low: 15.25, Close: 15.61 },
        { Open: 15.61, High: 15.89, Low: 15.51, Close: 15.7 },
        { Open: 15.7, High: 16.98, Low: 15.63, Close: 16.8 },
        { Open: 16.8, High: 17.59, Low: 16.65, Close: 17.26 },
        { Open: 17.26, High: 17.59, Low: 16.8, Close: 17.5 },
        { Open: 17.5, High: 19.19, Low: 15.61, Close: 16.9 },
        { Open: 16.9, High: 17.8, Low: 15.39, Close: 17.4 },
        { Open: 17.4, High: 17.88, Low: 16.54, Close: 17.88 },
        { Open: 17.88, High: 18., Low: 17.21, Close: 17.82 },
        { Open: 17.82, High: 18.88, Low: 17.75, Close: 18.72 },
        { Open: 18.72, High: 19.8, Low: 18.7, Close: 19.53 },
        { Open: 19.53, High: 19.8, Low: 19.15, Close: 19.7 },
        { Open: 19.7, High: 21.43, Low: 19.51, Close: 20.41 },
        { Open: 20.41, High: 21.13, Low: 20.3, Close: 20.5 },
        { Open: 20.5, High: 20.5, Low: 18., Close: 19.63 },
        { Open: 19.63, High: 20.9, Low: 19.42, Close: 20.59 },
        { Open: 20.59, High: 21.05, Low: 19.85, Close: 20.43 },
        { Open: 20.43, High: 20.79, Low: 20.2, Close: 20.6 },
        { Open: 20.6, High: 21.33, Low: 20.6, Close: 21.18 },
        { Open: 21.18, High: 22.22, Low: 20.77, Close: 22.15 },
        { Open: 22.15, High: 22.77, Low: 22., Close: 22.66 },
        { Open: 22.66, High: 23.99, Low: 22.58, Close: 23.65 },
        { Open: 23.65, High: 24.11, Low: 22.67, Close: 23.97 },
        { Open: 23.97, High: 24.67, Low: 23.65, Close: 24.65 },
        { Open: 24.65, High: 25.83, Low: 24.3, Close: 25.17 },
        { Open: 25.17, High: 26.3, Low: 24.19, Close: 24.2 },
        { Open: 24.2, High: 27.6, Low: 21.72, Close: 27.22 },
        { Open: 27.22, High: 27.51, Low: 26.1, Close: 27.1 },
        { Open: 27.1, High: 27.5, Low: 26.81, Close: 27.22 },
        { Open: 27.22, High: 27.4, Low: 25., Close: 26.81 },
        { Open: 26.81, High: 27.15, Low: 26.36, Close: 26.95 },
        { Open: 26.95, High: 29.65, Low: 26.8, Close: 29.42 },
        { Open: 29.42, High: 29.87, Low: 28.99, Close: 29.64 },
        { Open: 29.64, High: 29.98, Low: 29.31, Close: 29.75 },
        { Open: 29.75, High: 31.3, Low: 29.67, Close: 30.25 },
        { Open: 30.25, High: 30.69, Low: 28., Close: 29.8 },
        { Open: 29.8, High: 30.4, Low: 29.2, Close: 29.89 },
        { Open: 29.89, High: 30.4, Low: 29.55, Close: 30.4 },
        { Open: 30.4, High: 31.7, Low: 30.12, Close: 31.1 },
        { Open: 31.1, High: 31.65, Low: 30.79, Close: 30.9 },
        { Open: 30.9, High: 34.52, Low: 30.9, Close: 33.38 },
        { Open: 33.38, High: 34.9, Low: 32.92, Close: 34.5 },
        { Open: 34.5, High: 34.81, Low: 33.15, Close: 34.25 },
        { Open: 34.25, High: 34.5, Low: 33.8, Close: 34.5 },
        { Open: 34.5, High: 36.7, Low: 34.19, Close: 36.15 },
        { Open: 36.15, High: 40.65, Low: 36.15, Close: 40.33 },
        { Open: 40.33, High: 49.1, Low: 40.14, Close: 41.02 },
        { Open: 41.02, High: 45.5, Low: 33.3, Close: 42. },
        { Open: 42., High: 44.5, Low: 41.02, Close: 44.18 },
        { Open: 44.18, High: 46.99, Low: 43.41, Close: 46.85 },
        { Open: 46.85, High: 47.95, Low: 45.47, Close: 46. },
        { Open: 46., High: 48.47, Low: 45.54, Close: 48.4 },
        { Open: 48.4, High: 48.4, Low: 36.65, Close: 44.29 },
        { Open: 44.29, High: 47.29, Low: 43.75, Close: 46.92 },
        { Open: 46.92, High: 47.99, Low: 46.05, Close: 47.17 },
        { Open: 47.17, High: 47.45, Low: 46.4, Close: 46.95 },
        { Open: 46.95, High: 47.36, Low: 46.27, Close: 47. },
        { Open: 47., High: 47.74, Low: 46.8, Close: 47.4 },
        { Open: 47.4, High: 52.87, Low: 47.12, Close: 51.6 },
        { Open: 51.6, High: 62., Low: 50., Close: 59.14 },
        { Open: 59.14, High: 66., Low: 57.7, Close: 64.49 },
        { Open: 64.49, High: 74.9, Low: 63.1, Close: 70.85 },
        { Open: 70.85, High: 73.75, Low: 65., Close: 69.86 },
        { Open: 69.86, High: 70.5, Low: 52.35, Close: 64.35 },
        { Open: 64.35, High: 72.5, Low: 62.7, Close: 71.5 },
        { Open: 71.5, High: 78., Low: 69.52, Close: 73.6 },
        { Open: 73.6, High: 79.72, Low: 73.11, Close: 78.5 },
        { Open: 78.5, High: 89.5, Low: 78.4, Close: 88.92 },
        { Open: 88.92, High: 95.7, Low: 75., Close: 86.18 },
        { Open: 86.18, High: 93.06, Low: 83.01, Close: 90.5 },
        { Open: 90.5, High: 94.98, Low: 87., Close: 92.19 },
        { Open: 92.19, High: 93.8, Low: 91., Close: 93.03 },
        { Open: 93.03, High: 106., Low: 92.24, Close: 104. },
        { Open: 104., High: 118.36, Low: 99., Close: 117.98 },
        { Open: 117.98, High: 147., Low: 110., Close: 135. },
        { Open: 135., High: 142.12, Low: 116.39, Close: 132.12 },
        { Open: 132.12, High: 144.94, Low: 130.24, Close: 142.32 },
        { Open: 142.32, High: 143.9, Low: 139.54, Close: 142.63 },
        { Open: 142.63, High: 164.9, Low: 142.63, Close: 162.3 },
        { Open: 162.3, High: 194.9, Low: 162.6, Close: 187.5 },
        { Open: 187.5, High: 240.11, Low: 186.5, Close: 230. },
        { Open: 230., High: 266., Low: 105., Close: 165. },
        { Open: 165., High: 188.7, Low: 110.2, Close: 124.9 },
        { Open: 124.9, High: 140., Low: 54.25, Close: 117. },
        { Open: 117., High: 130., Low: 85.5, Close: 93. },
        { Open: 93., High: 110., Low: 84.44, Close: 90. },
        { Open: 90., High: 102., Low: 71.51, Close: 82.39 },
        { Open: 82.39, High: 84.5, Low: 50.01, Close: 68.36 },
        { Open: 68.36, High: 98.78, Low: 63.3, Close: 93.07 },
        { Open: 93.07, High: 113., Low: 86., Close: 109.01 },
        { Open: 109.01, High: 136.43, Low: 105.54, Close: 118.48 },
        { Open: 118.48, High: 132., Low: 115., Close: 126.62 },
        { Open: 126.62, High: 130.5, Low: 110., Close: 119.2 },
        { Open: 119.2, High: 127.4, Low: 118.5, Close: 127.4 },
        { Open: 127.4, High: 144.02, Low: 124.97, Close: 143.47 },
        { Open: 143.47, High: 166.43, Low: 140.97, Close: 154.2 },
        { Open: 154.2, High: 162., Low: 120.09, Close: 141.71 },
        { Open: 141.71, High: 144.99, Low: 121.45, Close: 136.9 },
        { Open: 136.9, High: 139.88, Low: 122.71, Close: 128. },
        { Open: 128., High: 136.68, Low: 127.5, Close: 134.44 },
        { Open: 134.44, High: 149.08, Low: 133., Close: 144. },
        { Open: 144., High: 146.93, Low: 134., Close: 139.23 },
        { Open: 139.23, High: 140.06, Low: 104., Close: 116.38 },
        { Open: 116.38, High: 126.9, Low: 91.11, Close: 106.25 },
        { Open: 106.25, High: 109., Low: 79., Close: 98.1 },
        { Open: 98.1, High: 116.3, Low: 92., Close: 112.9 },
        { Open: 112.9, High: 118.85, Low: 107., Close: 115.98 },
        { Open: 115.98, High: 124.9, Low: 106.01, Close: 112.25 },
        { Open: 112.25, High: 114., Low: 97.52, Close: 109.6 },
        { Open: 109.6, High: 116.78, Low: 109.5, Close: 113.2 },
        { Open: 113.2, High: 113.72, Low: 108.8, Close: 112.8 },
        { Open: 112.8, High: 122.5, Low: 111.54, Close: 117.7 },
        { Open: 117.7, High: 118.74, Low: 113., Close: 115.64 },
        { Open: 115.64, High: 117.47, Low: 112.4, Close: 114.82 },
        { Open: 114.82, High: 118.88, Low: 114.5, Close: 117.98 },
        { Open: 117.98, High: 119.8, Low: 109.42, Close: 111.4 },
        { Open: 111.4, High: 116.44, Low: 103.02, Close: 114.22 },
        { Open: 114.22, High: 118.97, Low: 112.1, Close: 118.21 },
        { Open: 118.21, High: 125.56, Low: 116.57, Close: 123.5 },
        { Open: 123.5, High: 125.31, Low: 122.25, Close: 123.21 },
        { Open: 123.21, High: 124.5, Low: 119.5, Close: 122.5 },
        { Open: 122.5, High: 123.69, Low: 120.1, Close: 122.02 },
        { Open: 122.02, High: 123.08, Low: 121.1, Close: 122.89 },
        { Open: 122.89, High: 124.5, Low: 122., Close: 123.8 },
        { Open: 123.8, High: 126.93, Low: 123., Close: 126.3 },
        { Open: 126.3, High: 133.98, Low: 125.35, Close: 133.1 },
        { Open: 133.1, High: 133.5, Low: 128.2, Close: 131.99 },
        { Open: 131.99, High: 136., Low: 130.61, Close: 133.5 },
        { Open: 133.5, High: 135.47, Low: 124., Close: 129.77 },
        { Open: 129.77, High: 130.63, Low: 125.4, Close: 129. },
        { Open: 129., High: 132.72, Low: 127.6, Close: 132.25 },
        { Open: 132.25, High: 132.4, Low: 126.5, Close: 128.8 },
        { Open: 128.8, High: 130., Low: 126.33, Close: 128.82 },
        { Open: 128.82, High: 129.79, Low: 127.1, Close: 129.3 },
        { Open: 129.3, High: 130.1, Low: 115., Close: 122.5 },
        { Open: 122.5, High: 122.78, Low: 115.11, Close: 120.74 },
        { Open: 120.74, High: 123.99, Low: 118.79, Close: 121.4 },
        { Open: 121.4, High: 123.5, Low: 119.5, Close: 121.9 },
        { Open: 121.9, High: 123.3, Low: 117., Close: 118.97 },
        { Open: 118.97, High: 119.13, Low: 106.15, Close: 111. },
        { Open: 111., High: 113.19, Low: 107., Close: 107.89 },
        { Open: 107.89, High: 108.99, Low: 88., Close: 100.44 },
        { Open: 100.44, High: 110.63, Low: 95., Close: 106.35 },
        { Open: 106.35, High: 109.6, Low: 103.23, Close: 109. },
        { Open: 109., High: 112.25, Low: 106., Close: 108.78 },
        { Open: 108.78, High: 110.3, Low: 100.3, Close: 103.95 },
        { Open: 103.95, High: 104.7, Low: 97.1, Close: 100. },
        { Open: 100., High: 103.7, Low: 97.5, Close: 99.8 },
        { Open: 99.8, High: 101.75, Low: 98.9, Close: 99.9 },
        { Open: 99.9, High: 102.4, Low: 98.9, Close: 101.95 },
        { Open: 101.95, High: 113.3, Low: 101.03, Close: 107.35 },
        { Open: 107.35, High: 110.99, Low: 104.66, Close: 108.25 },
        { Open: 108.25, High: 114.48, Low: 107.12, Close: 111.29 },
        { Open: 111.29, High: 115., Low: 107.56, Close: 109.5 },
        { Open: 109.5, High: 109.96, Low: 107.51, Close: 108.2 },
        { Open: 108.2, High: 109., Low: 106.2, Close: 107.9 },
        { Open: 107.9, High: 108.33, Low: 100.76, Close: 102.09 },
        { Open: 102.09, High: 109.98, Low: 100., Close: 103.33 },
        { Open: 103.33, High: 105.49, Low: 101.83, Close: 104. },
        { Open: 104., High: 104., Low: 100.05, Close: 101.74 },
        { Open: 101.74, High: 101.79, Low: 92.25, Close: 94.66 },
        { Open: 94.66, High: 100.44, Low: 93., Close: 95. },
        { Open: 95., High: 98.12, Low: 93.85, Close: 97.51 },
        { Open: 90.11, High: 90.75, Low: 82.75, Close: 84.61 },
        { Open: 84.61, High: 88.69, Low: 82.4, Close: 87.66 },
        { Open: 87.66, High: 89.19, Low: 75.6, Close: 76.89 },
        { Open: 76.89, High: 79.95, Low: 72.57, Close: 77.68 },
        { Open: 77.68, High: 78.07, Low: 65.77, Close: 66.34 },
        { Open: 66.34, High: 69.88, Low: 64.25, Close: 66.85 },
        { Open: 66.85, High: 73.04, Low: 62.9, Close: 72.51 },
        { Open: 72.51, High: 76.92, Low: 72.35, Close: 74.56 },
        { Open: 74.56, High: 76.44, Low: 72.44, Close: 74.22 },
        { Open: 74.22, High: 87.43, Low: 74.22, Close: 84.51 },
        { Open: 84.51, High: 93.49, Low: 84.08, Close: 91.22 },
        { Open: 91.22, High: 98.58, Low: 85.99, Close: 88.46 },
        { Open: 88.46, High: 92.32, Low: 86.22, Close: 91.39 },
        { Open: 91.39, High: 92.78, Low: 89.58, Close: 90.37 },
        { Open: 90.37, High: 94.85, Low: 89.31, Close: 93.14 },
        { Open: 93.14, High: 94.13, Low: 90.9, Close: 92.74 },
        { Open: 92.74, High: 93.39, Low: 90.54, Close: 90.54 },
        { Open: 90.54, High: 92.14, Low: 81.28, Close: 85.43 },
        { Open: 85.43, High: 86.71, Low: 84.56, Close: 85.78 },
        { Open: 85.78, High: 86.41, Low: 85.5, Close: 85.67 },
        { Open: 85.67, High: 86.19, Low: 85.01, Close: 85.47 },
        { Open: 85.47, High: 86.45, Low: 84.49, Close: 86.09 },
        { Open: 86.09, High: 87.85, Low: 84.69, Close: 86.94 },
        { Open: 86.94, High: 87.62, Low: 86.49, Close: 87.46 },
        { Open: 87.46, High: 90.21, Low: 86.37, Close: 89.41 },
        { Open: 89.41, High: 91.67, Low: 88.76, Close: 90.63 },
        { Open: 90.63, High: 91., Low: 88.53, Close: 89.1 },
        { Open: 89.1, High: 92.86, Low: 88.2, Close: 92.1 },
        { Open: 92.1, High: 93.3, Low: 90.91, Close: 93.3 },
        { Open: 93.3, High: 97.06, Low: 92.14, Close: 96.31 },
        { Open: 96.31, High: 100.36, Low: 95.97, Close: 97.91 },
        { Open: 97.91, High: 98.53, Low: 96.32, Close: 96.42 },
        { Open: 96.42, High: 99.1, Low: 95.65, Close: 97.24 },
        { Open: 97.24, High: 97.45, Low: 95.64, Close: 96.66 },
        { Open: 96.66, High: 96.74, Low: 96.01, Close: 96.6 },
        { Open: 96.6, High: 98.24, Low: 96.06, Close: 96.92 },
        { Open: 96.92, High: 98.09, Low: 96.64, Close: 97.13 },
        { Open: 97.13, High: 98.15, Low: 96.29, Close: 96.92 },
        { Open: 96.92, High: 97.31, Low: 93.59, Close: 94.77 },
        { Open: 94.77, High: 95.46, Low: 92.46, Close: 93.36 },
        { Open: 93.36, High: 94.48, Low: 92.57, Close: 93.29 },
        { Open: 93.29, High: 94.42, Low: 93.13, Close: 94.16 },
        { Open: 94.16, High: 95.49, Low: 93.53, Close: 95.08 },
        { Open: 95.08, High: 97.99, Low: 94.64, Close: 97.9 },
        { Open: 97.9, High: 100.84, Low: 97.52, Close: 97.96 },
        { Open: 97.96, High: 99.79, Low: 97.49, Close: 97.54 },
        { Open: 97.54, High: 99., Low: 96.95, Close: 98.33 },
        { Open: 98.33, High: 99.68, Low: 97.63, Close: 99.56 },
        { Open: 99.56, High: 99.62, Low: 98.38, Close: 98.84 },
        { Open: 98.84, High: 104.01, Low: 98.75, Close: 102.3 },
        { Open: 102.3, High: 105.72, Low: 101.46, Close: 105.01 },
        { Open: 105.01, High: 112.54, Low: 103.99, Close: 111.44 },
        { Open: 111.44, High: 112.8, Low: 109.37, Close: 109.73 },
        { Open: 109.73, High: 109.9, Low: 106.04, Close: 107.55 },
        { Open: 107.55, High: 110.02, Low: 106.94, Close: 108.69 },
        { Open: 108.69, High: 112.47, Low: 108.56, Close: 111.79 },
        { Open: 111.79, High: 112.27, Low: 110.38, Close: 112.23 },
        { Open: 112.23, High: 118.07, Low: 111.77, Close: 117.45 },
        { Open: 117.45, High: 118.36, Low: 116.38, Close: 117.59 },
        { Open: 117.59, High: 117.92, Low: 116.57, Close: 117.52 },
        { Open: 117.52, High: 124.06, Low: 117.07, Close: 123.23 },
        { Open: 123.23, High: 130.15, Low: 122.2, Close: 129.46 },
        { Open: 129.46, High: 129.46, Low: 124.5, Close: 128.26 },
        { Open: 128.26, High: 130.59, Low: 126.76, Close: 127.36 },
        { Open: 127.36, High: 128.88, Low: 125.62, Close: 127.59 },
        { Open: 127.59, High: 127.76, Low: 115.57, Close: 120.57 },
        { Open: 120.57, High: 123.68, Low: 114.53, Close: 120.53 },
        { Open: 120.53, High: 122.22, Low: 115.75, Close: 116.32 },
        { Open: 116.32, High: 120.17, Low: 115.34, Close: 119.05 },
        { Open: 119.05, High: 119.86, Low: 116.59, Close: 116.59 },
        { Open: 116.59, High: 122.55, Low: 116.52, Close: 120.02 },
        { Open: 120.02, High: 123.81, Low: 119.99, Close: 121.46 },
        { Open: 121.46, High: 125.7, Low: 119.38, Close: 125.45 },
        { Open: 125.45, High: 127.92, Low: 124.12, Close: 125.76 },
        { Open: 125.76, High: 128.39, Low: 124.7, Close: 126.51 },
        { Open: 126.51, High: 126.9, Low: 123.29, Close: 124.08 },
        { Open: 124.08, High: 125.18, Low: 122.89, Close: 124.58 },
        { Open: 124.58, High: 125.74, Low: 124.18, Close: 125.06 },
        { Open: 125.06, High: 127.5, Low: 125.06, Close: 125.97 },
        { Open: 125.97, High: 128.06, Low: 125.63, Close: 126.3 },
        { Open: 126.3, High: 127.7, Low: 123.15, Close: 124.19 },
        { Open: 124.19, High: 124.93, Low: 122.59, Close: 122.9 },
        { Open: 122.9, High: 124.33, Low: 122.1, Close: 122.64 },
        { Open: 122.64, High: 123.11, Low: 121.96, Close: 122.65 },
        { Open: 122.65, High: 123.96, Low: 121.87, Close: 122.22 },
        { Open: 122.22, High: 122.93, Low: 121.37, Close: 122.54 },
        { Open: 122.54, High: 125.24, Low: 122.54, Close: 123.42 },
        { Open: 123.42, High: 124.08, Low: 122.34, Close: 123.48 },
        { Open: 123.48, High: 126.18, Low: 123.13, Close: 123.5 },
        { Open: 123.5, High: 124.91, Low: 122.1, Close: 124.75 },
        { Open: 124.75, High: 126.46, Low: 123.23, Close: 125.18 },
        { Open: 125.18, High: 125.18, Low: 120.69, Close: 123.1 },
        { Open: 123.1, High: 125.49, Low: 121.83, Close: 125.49 },
        { Open: 125.49, High: 125.76, Low: 82., Close: 99.81 },
        { Open: 99.81, High: 117.98, Low: 97., Close: 116.82 },
        { Open: 116.82, High: 123.62, Low: 116.65, Close: 121.29 },
        { Open: 121.29, High: 122.69, Low: 120.69, Close: 121.14 },
        { Open: 121.14, High: 121.77, Low: 120.43, Close: 121.68 },
        { Open: 121.68, High: 123.73, Low: 121.25, Close: 123.24 },
        { Open: 123.24, High: 124.78, Low: 122.55, Close: 124.32 },
        { Open: 124.32, High: 128.02, Low: 123.64, Close: 125.84 },
        { Open: 125.84, High: 126.44, Low: 124.11, Close: 125.7 },
        { Open: 125.7, High: 126., Low: 123.13, Close: 125.51 },
        { Open: 125.51, High: 126.57, Low: 124.75, Close: 126.52 },
        { Open: 126.52, High: 130.9, Low: 125.39, Close: 130.42 },
        { Open: 130.42, High: 136.64, Low: 128.8, Close: 133.04 },
        { Open: 133.04, High: 139.71, Low: 132.45, Close: 138.64 },
        { Open: 138.64, High: 146.68, Low: 136.32, Close: 137.42 },
        { Open: 137.42, High: 144.31, Low: 136.27, Close: 142.73 },
        { Open: 142.73, High: 149.99, Low: 141.89, Close: 149.59 },
        { Open: 149.59, High: 167.08, Low: 148.69, Close: 159.81 },
        { Open: 159.81, High: 163.8, Low: 159.18, Close: 163.06 },
        { Open: 163.06, High: 175.46, Low: 161.5, Close: 174.18 },
        { Open: 174.18, High: 186.64, Low: 170.28, Close: 183.86 },
        { Open: 183.86, High: 200.62, Low: 182.99, Close: 200.62 },
        { Open: 200.62, High: 202.34, Low: 157.71, Close: 183.15 },
        { Open: 183.15, High: 186.59, Low: 162.56, Close: 178.12 },
        { Open: 178.12, High: 182.07, Low: 174.02, Close: 175.9 },
        { Open: 175.9, High: 186.53, Low: 174.9, Close: 185.69 },
        { Open: 185.69, High: 188.19, Low: 183.75, Close: 187.87 },
        { Open: 187.87, High: 198.41, Low: 189.81, Close: 198.19 },
        { Open: 198.19, High: 198.79, Low: 192.83, Close: 194.55 },
        { Open: 194.55, High: 198.57, Low: 192.74, Close: 198.23 },
        { Open: 198.23, High: 198.92, Low: 195.48, Close: 198.51 },
        { Open: 198.51, High: 201.24, Low: 198.18, Close: 200.85 },
        { Open: 200.85, High: 207.76, Low: 198.94, Close: 207.63 },
        { Open: 207.63, High: 226.04, Low: 206.63, Close: 225.2 },
        { Open: 225.2, High: 246.78, Low: 221.85, Close: 239.29 },
        { Open: 239.29, High: 255.54, Low: 238.92, Close: 253.69 },
        { Open: 253.69, High: 292.71, Low: 253.69, Close: 283.3 },
        { Open: 283.3, High: 324.4, Low: 283.3, Close: 323.77 },
        { Open: 323.77, High: 355.23, Low: 303.29, Close: 336.14 },
        { Open: 336.14, High: 338.25, Low: 260.7, Close: 311.9 },
        { Open: 311.9, High: 339.48, Low: 303.51, Close: 332.63 },
        { Open: 332.63, High: 350.03, Low: 324.45, Close: 349.34 },
        { Open: 349.34, High: 399.47, Low: 349.34, Close: 393.28 },
        { Open: 393.28, High: 416.82, Low: 383.58, Close: 410.72 },
        { Open: 410.72, High: 427.9, Low: 386.56, Close: 409.17 },
        { Open: 409.17, High: 438.13, Low: 406.67, Close: 428.82 },
        { Open: 428.82, High: 482.98, Low: 428.54, Close: 476.29 },
        { Open: 476.29, High: 674.38, Low: 471.61, Close: 674.38 },
        { Open: 674.38, High: 781.83, Low: 394.91, Close: 541.83 },
        { Open: 541.83, High: 578.75, Low: 389.5, Close: 572.67 },
        { Open: 572.67, High: 705.5, Low: 560.35, Close: 695.87 },
        { Open: 695.87, High: 767.98, Low: 651.9, Close: 747.48 },
        { Open: 747.48, High: 823.42, Low: 698.99, Close: 776.7 },
        { Open: 776.7, High: 831.76, Low: 691.69, Close: 751.38 },
        { Open: 751.38, High: 788.3, Low: 725.48, Close: 778.68 },
        { Open: 778.68, High: 904.58, Low: 775.42, Close: 899.2 },
        { Open: 899.2, High: 961.99, Low: 866.84, Close: 948.41 },
        { Open: 948.41, High: 1106.54, Low: 912.93, Close: 1037.75 },
        { Open: 1037.75, High: 1128.32, Low: 1000.58, Close: 1120.4 },
        { Open: 1120.4, High: 1165.89, Low: 1110.21, Close: 1124.76 },
        { Open: 1124.76, High: 1128.88, Low: 783.69, Close: 946.92 },
        { Open: 946.92, High: 1054.42, Low: 929.95, Close: 1038.35 },
        { Open: 1038.35, High: 1092.83, Low: 1002.86, Close: 1068.67 },
        { Open: 1068.67, High: 1151.3, Low: 1063.76, Close: 1147.25 },
        { Open: 1147.25, High: 1149.74, Low: 870.38, Close: 1042.03 },
        { Open: 1042.03, High: 1045.96, Low: 815.29, Close: 834.03 },
        { Open: 834.03, High: 863.13, Low: 558.08, Close: 694.47 },
        { Open: 694.47, High: 801.16, Low: 668.2, Close: 795.4 },
        { Open: 795.4, High: 925.27, Low: 779.73, Close: 898.02 },
        { Open: 898.02, High: 1013.12, Low: 897.22, Close: 990. },
        { Open: 990., High: 1001.8, Low: 832.23, Close: 883.26 },
        { Open: 883.26, High: 908.38, Low: 842.68, Close: 875.75 },
        { Open: 875.75, High: 933.17, Low: 859.45, Close: 898.21 },
        { Open: 898.21, High: 909.34, Low: 857.09, Close: 867.49 },
        { Open: 867.49, High: 886.24, Low: 819.44, Close: 879.47 },
        { Open: 879.47, High: 880.51, Low: 676.02, Close: 712.51 },
        { Open: 712.51, High: 757.02, Low: 636.15, Close: 683.84 },
        { Open: 683.84, High: 683.84, Low: 422.5, Close: 522.23 },
        { Open: 522.23, High: 710.33, Low: 504.13, Close: 698.45 },
        { Open: 698.45, High: 733.24, Low: 598.06, Close: 622.84 },
        { Open: 622.84, High: 657.71, Low: 580.73, Close: 608.96 },
        { Open: 608.96, High: 671.59, Low: 589.73, Close: 617.82 },
        { Open: 617.82, High: 683.73, Low: 613.45, Close: 673.17 },
        { Open: 673.17, High: 685.37, Low: 645.78, Close: 667.62 },
        { Open: 667.62, High: 687.36, Low: 651.53, Close: 687.36 },
        { Open: 687.36, High: 780.94, Low: 687.36, Close: 765.21 },
        { Open: 765.21, High: 780.77, Low: 723.99, Close: 746.72 },
        { Open: 746.72, High: 753.83, Low: 705.1, Close: 730.47 },
        { Open: 730.47, High: 753.82, Low: 713.75, Close: 745.07 },
        { Open: 745.07, High: 763.83, Low: 743.59, Close: 754.76 },
        { Open: 754.76, High: 759.72, Low: 733.19, Close: 757.5 },
        { Open: 757.5, High: 787.63, Low: 750.53, Close: 770.44 },
        { Open: 770.44, High: 826.64, Low: 768.15, Close: 808.05 },
        { Open: 808.05, High: 840.15, Low: 794.26, Close: 830.02 },
        { Open: 830.02, High: 861.15, Low: 808.82, Close: 858.98 },
        { Open: 858.98, High: 959.33, Low: 857.64, Close: 940.1 },
        { Open: 940.1, High: 1023.31, Low: 914.77, Close: 951.39 },
        { Open: 951.39, High: 975.22, Low: 810.58, Close: 810.58 },
        { Open: 810.58, High: 886.05, Low: 788.94, Close: 859.95 },
        { Open: 859.95, High: 880.67, Low: 814.34, Close: 860.89 },
        { Open: 860.89, High: 888.87, Low: 837.88, Close: 884.67 },
        { Open: 884.67, High: 934.44, Low: 841.02, Close: 930.9 },
        { Open: 930.9, High: 940.75, Low: 860.02, Close: 873.26 },
        { Open: 873.26, High: 877.11, Low: 821.24, Close: 857.96 },
        { Open: 857.96, High: 875.08, Low: 839.18, Close: 851.83 },
        { Open: 851.83, High: 889.18, Low: 848.06, Close: 874.71 },
        { Open: 874.71, High: 893.75, Low: 847.37, Close: 847.37 },
        { Open: 847.37, High: 854.48, Low: 810.43, Close: 828.22 },
        { Open: 828.22, High: 850.6, Low: 828.22, Close: 843.76 },
        { Open: 843.76, High: 883.46, Low: 835., Close: 878.68 },
        { Open: 878.68, High: 897.56, Low: 858.11, Close: 871.05 },
        { Open: 871.05, High: 895.96, Low: 861.95, Close: 874.29 },
        { Open: 874.29, High: 884.5, Low: 854.35, Close: 863.95 },
        { Open: 863.95, High: 883.91, Low: 848.72, Close: 854.35 },
        { Open: 854.35, High: 862.21, Low: 785.01, Close: 825.12 },
        { Open: 825.12, High: 889.04, Low: 821.34, Close: 861.85 },
        { Open: 861.85, High: 899.36, Low: 851.75, Close: 880.15 },
        { Open: 880.15, High: 888.18, Low: 800.34, Close: 814.53 },
        { Open: 814.53, High: 879.1, Low: 784.08, Close: 833.94 },
        { Open: 833.94, High: 862.62, Low: 828.77, Close: 837.51 },
        { Open: 837.51, High: 875.27, Low: 816.36, Close: 845.85 },
        { Open: 845.85, High: 852.48, Low: 839.83, Close: 848.29 },
        { Open: 848.29, High: 874.36, Low: 843.35, Close: 853.02 },
        { Open: 853.02, High: 884.79, Low: 850.5, Close: 854.37 },
        { Open: 854.37, High: 874.68, Low: 843.86, Close: 846.9 },
        { Open: 846.9, High: 852.27, Low: 841.38, Close: 842.01 },
        { Open: 842.01, High: 864.59, Low: 819.85, Close: 820.87 },
        { Open: 820.87, High: 825.38, Low: 780.09, Close: 783.62 },
        { Open: 783.62, High: 784.85, Low: 658.87, Close: 703.57 },
        { Open: 703.57, High: 721.86, Low: 665.4, Close: 676.91 },
        { Open: 676.91, High: 708.79, Low: 657.94, Close: 681.94 },
        { Open: 681.94, High: 704.65, Low: 535.78, Close: 679.73 },
        { Open: 679.73, High: 713.07, Low: 635.36, Close: 669.44 },
        { Open: 669.44, High: 677.24, Low: 633.87, Close: 648.38 },
        { Open: 648.38, High: 659.76, Low: 595., Close: 598.41 },
        { Open: 598.41, High: 708.22, Low: 532.8, Close: 656.61 },
        { Open: 656.61, High: 658.63, Low: 626.86, Close: 645.43 },
        { Open: 645.43, High: 667.54, Low: 576.34, Close: 610.65 },
        { Open: 610.65, High: 653.91, Low: 603.16, Close: 621.49 },
        { Open: 621.49, High: 644.5, Low: 608.03, Close: 621.22 },
        { Open: 621.22, High: 635.42, Low: 611.23, Close: 617.71 },
        { Open: 617.71, High: 627.18, Low: 548.49, Close: 552.21 },
        { Open: 552.21, High: 581.59, Low: 525.41, Close: 569.04 },
        { Open: 569.04, High: 612.55, Low: 554.6, Close: 604.75 },
        { Open: 604.75, High: 637.49, Low: 595.6, Close: 604.58 },
        { Open: 604.58, High: 606.94, Low: 535.19, Close: 545.32 },
        { Open: 545.32, High: 545.32, Low: 418.78, Close: 534.71 },
        { Open: 534.71, High: 604.19, Low: 531.45, Close: 577.09 },
        { Open: 577.09, High: 594.1, Low: 558.49, Close: 576.7 },
        { Open: 576.7, High: 587.56, Low: 540.58, Close: 543.93 },
        { Open: 543.93, High: 573.65, Low: 536.06, Close: 563.74 },
        { Open: 563.74, High: 569.05, Low: 547.83, Close: 560.3 },
        { Open: 560.3, High: 678.5, Low: 557.75, Close: 661.12 },
        { Open: 661.12, High: 698.55, Low: 653.9, Close: 663.6 },
        { Open: 663.6, High: 669.31, Low: 643.67, Close: 661.79 },
        { Open: 661.79, High: 666., Low: 644.68, Close: 658.72 },
        { Open: 658.72, High: 658.91, Low: 611.36, Close: 625.83 },
        { Open: 625.83, High: 632.61, Low: 601.32, Close: 615.24 },
        { Open: 615.24, High: 645.3, Low: 610.07, Close: 633.18 },
        { Open: 633.18, High: 642.75, Low: 611.4, Close: 625.83 },
        { Open: 625.83, High: 634.85, Low: 615.53, Close: 628.95 },
        { Open: 628.95, High: 645.9, Low: 627.65, Close: 631.39 },
        { Open: 631.39, High: 641.77, Low: 628.02, Close: 638.16 },
        { Open: 638.16, High: 638.98, Low: 625.01, Close: 626.71 },
        { Open: 626.71, High: 636.12, Low: 625.19, Close: 633.67 },
        { Open: 633.67, High: 635.82, Low: 627.75, Close: 630.72 },
        { Open: 630.72, High: 631.01, Low: 616.43, Close: 621.22 },
        { Open: 621.22, High: 621.45, Low: 599.93, Close: 613.63 },
        { Open: 613.63, High: 621.64, Low: 607.73, Close: 608.82 },
        { Open: 608.82, High: 608.82, Low: 583.68, Close: 586.59 },
        { Open: 586.59, High: 605.31, Low: 563.79, Close: 570.77 },
        { Open: 570.77, High: 571.93, Low: 550.84, Close: 564.42 },
        { Open: 564.42, High: 570.47, Low: 560.25, Close: 561.35 },
        { Open: 561.35, High: 588.14, Low: 551.48, Close: 586.27 },
        { Open: 586.27, High: 586.27, Low: 570.6, Close: 582.28 },
        { Open: 582.28, High: 590.27, Low: 568.9, Close: 579.07 },
        { Open: 579.07, High: 580.4, Low: 471.03, Close: 478.16 },
        { Open: 478.16, High: 527.84, Low: 471.34, Close: 502.44 },
        { Open: 502.44, High: 506.46, Low: 488.71, Close: 493.18 },
        { Open: 493.18, High: 493.18, Low: 443.26, Close: 461.87 },
        { Open: 461.87, High: 483.98, Low: 442.46, Close: 458.5 },
        { Open: 458.5, High: 500.71, Low: 455.7, Close: 478.72 },
        { Open: 478.72, High: 495.08, Low: 430.17, Close: 437.51 },
        { Open: 437.51, High: 456.42, Low: 414.41, Close: 447.08 },
        { Open: 447.08, High: 456.05, Low: 428.76, Close: 448.88 },
        { Open: 448.88, High: 464.83, Low: 444.47, Close: 464.83 },
        { Open: 464.83, High: 466.53, Low: 450.92, Close: 460.7 },
        { Open: 460.7, High: 461.8, Low: 443.83, Close: 446.22 },
        { Open: 446.22, High: 456.89, Low: 444.84, Close: 450.46 },
        { Open: 450.46, High: 453.56, Low: 439.69, Close: 440.2 },
        { Open: 440.2, High: 441.15, Low: 355.41, Close: 360.84 },
        { Open: 360.84, High: 429.79, Low: 344.24, Close: 420.06 },
        { Open: 420.06, High: 438.97, Low: 413.29, Close: 420.66 },
        { Open: 420.66, High: 426.64, Low: 394.34, Close: 414.95 },
        { Open: 414.95, High: 471.04, Low: 406.95, Close: 457.63 },
        { Open: 457.63, High: 525.09, Low: 452.48, Close: 520.12 },
        { Open: 520.12, High: 543.48, Low: 493.38, Close: 529.16 },
        { Open: 529.16, High: 534.14, Low: 481.57, Close: 494.4 },
        { Open: 494.4, High: 498.01, Low: 468.33, Close: 478.23 },
        { Open: 478.23, High: 502.88, Low: 468.02, Close: 501.55 },
        { Open: 501.55, High: 511.87, Low: 489.36, Close: 497.32 },
        { Open: 497.32, High: 510.61, Low: 489.15, Close: 493.09 },
        { Open: 493.09, High: 499.39, Low: 483., Close: 484.43 },
        { Open: 484.43, High: 490.04, Low: 480.71, Close: 486.93 },
        { Open: 486.93, High: 500.76, Low: 477.66, Close: 500.26 },
        { Open: 500.26, High: 500.29, Low: 440.31, Close: 459.61 },
        { Open: 459.61, High: 463.35, Low: 447.66, Close: 456.14 },
        { Open: 456.14, High: 457.59, Low: 429.65, Close: 429.65 },
        { Open: 429.65, High: 445.78, Low: 421.33, Close: 437.06 },
        { Open: 437.06, High: 449.12, Low: 431.29, Close: 444.25 },
        { Open: 444.25, High: 448.79, Low: 433.07, Close: 445.87 },
        { Open: 445.87, High: 459.71, Low: 445.76, Close: 456.27 },
        { Open: 456.27, High: 457.08, Low: 440.12, Close: 446.64 },
        { Open: 446.64, High: 446.92, Low: 428.65, Close: 436.94 },
        { Open: 436.94, High: 438.58, Low: 428.52, Close: 434.06 },
        { Open: 434.06, High: 438.6, Low: 425.52, Close: 429.72 },
        { Open: 429.72, High: 431.56, Low: 418.11, Close: 426.99 },
        { Open: 426.99, High: 446.66, Low: 423.34, Close: 436.96 },
        { Open: 436.96, High: 445.18, Low: 435.17, Close: 435.34 },
        { Open: 435.34, High: 451.5, Low: 434.61, Close: 448.23 },
        { Open: 448.23, High: 453.66, Low: 446.5, Close: 452.71 },
        { Open: 452.71, High: 453.43, Low: 430.53, Close: 436.54 },
        { Open: 436.54, High: 440.22, Low: 431.63, Close: 438.43 },
        { Open: 438.43, High: 439.57, Low: 433.19, Close: 437.41 },
        { Open: 437.41, High: 445.12, Low: 437.08, Close: 441.75 },
        { Open: 441.75, High: 447.78, Low: 441.37, Close: 444.32 },
        { Open: 444.32, High: 447.3, Low: 442.05, Close: 445.01 },
        { Open: 445.01, High: 446.92, Low: 443.78, Close: 446.36 },
        { Open: 446.36, High: 446.54, Low: 443.38, Close: 444.81 },
        { Open: 444.81, High: 445.77, Low: 442.22, Close: 444.31 },
        { Open: 444.31, High: 494.29, Low: 443.83, Close: 485.83 },
        { Open: 485.83, High: 494.75, Low: 484.24, Close: 489.16 },
        { Open: 489.16, High: 526.9, Low: 487.71, Close: 526.06 },
        { Open: 526.06, High: 543.31, Low: 517.43, Close: 519.04 },
        { Open: 519.04, High: 525.63, Low: 511.91, Close: 525.63 },
        { Open: 525.63, High: 579.5, Low: 525.28, Close: 570.09 },
        { Open: 570.09, High: 590.11, Low: 564.79, Close: 581.83 },
        { Open: 581.83, High: 591.41, Low: 549.81, Close: 569.63 },
        { Open: 569.63, High: 577.05, Low: 560.62, Close: 574.45 },
        { Open: 574.45, High: 576.08, Low: 556.41, Close: 565.51 },
        { Open: 565.51, High: 622.61, Low: 565.25, Close: 616.47 },
        { Open: 616.47, High: 624.36, Low: 603.3, Close: 623.26 },
        { Open: 623.26, High: 676.75, Low: 618.61, Close: 629.02 },
        { Open: 629.02, High: 667.34, Low: 611.31, Close: 658.79 },
        { Open: 658.79, High: 675.91, Low: 646.35, Close: 665.73 },
        { Open: 665.73, High: 667.39, Low: 616.95, Close: 636.78 },
        { Open: 636.78, High: 665.14, Low: 635.86, Close: 656.06 },
        { Open: 656.06, High: 658.03, Low: 645.56, Close: 645.56 },
        { Open: 645.56, High: 653., Low: 635.85, Close: 652.71 },
        { Open: 652.71, High: 657.09, Low: 649.59, Close: 653.64 },
        { Open: 653.64, High: 654.42, Low: 637.63, Close: 645.34 },
        { Open: 645.34, High: 658.02, Low: 641.42, Close: 649.81 },
        { Open: 649.81, High: 654.96, Low: 626.16, Close: 627.91 },
        { Open: 627.91, High: 634.51, Low: 562.84, Close: 581.8 },
        { Open: 581.8, High: 613.73, Low: 581.38, Close: 597.43 },
        { Open: 597.43, High: 598.28, Low: 541.53, Close: 571.69 },
        { Open: 571.69, High: 592.19, Low: 551.45, Close: 591.97 },
        { Open: 591.97, High: 606.86, Low: 584.94, Close: 588.06 },
        { Open: 588.06, High: 609.3, Low: 585.96, Close: 607.34 },
        { Open: 607.34, High: 614.17, Low: 599.94, Close: 604.88 },
        { Open: 604.88, High: 606.08, Low: 591.76, Close: 592.26 },
        { Open: 592.26, High: 595.24, Low: 581.51, Close: 588.52 },
        { Open: 588.52, High: 593.72, Low: 581.31, Close: 591.03 },
        { Open: 591.03, High: 603.3, Low: 590.71, Close: 598.88 },
        { Open: 598.88, High: 599.79, Low: 581.03, Close: 587.46 },
        { Open: 587.46, High: 590.71, Low: 574.32, Close: 575.07 },
        { Open: 575.07, High: 578.55, Low: 558.69, Close: 562.13 },
        { Open: 562.13, High: 580.14, Low: 560.3, Close: 579.38 },
        { Open: 579.38, High: 600.86, Low: 576.5, Close: 600.86 },
        { Open: 600.86, High: 604.52, Low: 591.48, Close: 591.99 },
        { Open: 591.99, High: 600.65, Low: 588.34, Close: 598.6 },
        { Open: 598.6, High: 643.43, Low: 596.33, Close: 639.36 },
        { Open: 639.36, High: 654.77, Low: 635.53, Close: 635.59 },
        { Open: 635.59, High: 653.82, Low: 627.93, Close: 647.34 },
        { Open: 647.34, High: 647.72, Low: 635.45, Close: 640.69 },
        { Open: 640.69, High: 644.99, Low: 626.23, Close: 626.96 },
        { Open: 626.96, High: 630.65, Low: 624.7, Close: 628.33 },
        { Open: 628.33, High: 636.09, Low: 627.56, Close: 631.71 },
        { Open: 631.71, High: 633.29, Low: 612.28, Close: 617.99 },
        { Open: 617.99, High: 623.68, Low: 615.9, Close: 620.22 },
        { Open: 620.22, High: 624.03, Low: 616.35, Close: 620.55 },
        { Open: 620.55, High: 621.59, Low: 608.58, Close: 615.11 },
        { Open: 615.11, High: 631.58, Low: 613.08, Close: 631.18 },
        { Open: 631.18, High: 636.64, Low: 626.22, Close: 634.48 },
        { Open: 634.48, High: 635.12, Low: 625.81, Close: 627.58 },
        { Open: 627.58, High: 627.94, Low: 616.16, Close: 618.38 },
        { Open: 618.38, High: 622.6, Low: 617.87, Close: 619.36 },
        { Open: 619.36, High: 620.72, Low: 612.89, Close: 615.2 },
        { Open: 615.2, High: 627.07, Low: 612., Close: 622.62 },
        { Open: 622.62, High: 628.22, Low: 616.66, Close: 628.22 },
        { Open: 628.22, High: 628.78, Low: 623.89, Close: 625.8 },
        { Open: 625.8, High: 625.8, Low: 618.8, Close: 621.37 },
        { Open: 621.37, High: 621.66, Low: 616.25, Close: 620.01 },
        { Open: 620.01, High: 622.59, Low: 618.81, Close: 618.81 },
        { Open: 618.81, High: 619.97, Low: 617.18, Close: 617.93 },
        { Open: 617.93, High: 618.6, Low: 591.58, Close: 600.01 },
        { Open: 600.01, High: 606.22, Low: 593.79, Close: 599.93 },
        { Open: 599.93, High: 599.93, Low: 590.21, Close: 593.85 },
        { Open: 593.85, High: 598.24, Low: 590.02, Close: 590.95 },
        { Open: 590.95, High: 623.06, Low: 511.87, Close: 584.69 },
        { Open: 584.69, High: 586.76, Low: 577.41, Close: 582.2 },
        { Open: 582.2, High: 582.2, Low: 560.2, Close: 564.37 },
        { Open: 564.37, High: 588.04, Low: 559.85, Close: 581.35 },
        { Open: 581.35, High: 601.94, Low: 581.35, Close: 595.08 },
        { Open: 595.08, High: 595.15, Low: 584.09, Close: 587.29 },
        { Open: 587.29, High: 588.43, Low: 577.82, Close: 585.51 },
        { Open: 585.51, High: 592.85, Low: 582.41, Close: 586.76 },
        { Open: 586.76, High: 588.09, Low: 580.07, Close: 583.11 },
        { Open: 583.11, High: 586.97, Low: 578.58, Close: 583.04 },
        { Open: 583.04, High: 590.83, Low: 581.94, Close: 587.4 },
        { Open: 587.4, High: 598.78, Low: 587.3, Close: 590.53 },
        { Open: 590.53, High: 590.53, Low: 585.1, Close: 588.09 },
        { Open: 588.09, High: 593.72, Low: 585.86, Close: 589.45 },
        { Open: 589.45, High: 589.87, Low: 570.64, Close: 573.31 },
        { Open: 573.31, High: 573.94, Low: 563., Close: 568.21 },
        { Open: 568.21, High: 571.22, Low: 524.45, Close: 544.57 },
        { Open: 544.57, High: 544.62, Low: 495.45, Close: 508.55 },
        { Open: 508.55, High: 517.25, Low: 483.58, Close: 496.62 },
        { Open: 496.62, High: 522.25, Low: 484.45, Close: 519.83 },
        { Open: 519.83, High: 520.04, Low: 482.91, Close: 492.95 },
        { Open: 492.95, High: 500.95, Low: 435.84, Close: 460.67 },
        { Open: 460.67, High: 488.69, Low: 451.41, Close: 486.74 },
        { Open: 486.74, High: 521.15, Low: 464.61, Close: 511.93 },
        { Open: 511.93, High: 532.99, Low: 511.21, Close: 516.16 },
        { Open: 516.16, High: 522.31, Low: 500.29, Close: 513.94 },
        { Open: 513.94, High: 513.97, Low: 490.82, Close: 497.22 },
        { Open: 497.22, High: 513.46, Low: 496.36, Close: 508.57 },
        { Open: 508.57, High: 508.7, Low: 497.88, Close: 501.63 },
        { Open: 501.63, High: 513.62, Low: 501.36, Close: 513.47 },
        { Open: 513.47, High: 521.59, Low: 510.03, Close: 510.43 },
        { Open: 510.43, High: 515.91, Low: 505.14, Close: 507.02 },
        { Open: 507.02, High: 512.3, Low: 502.64, Close: 508.42 },
        { Open: 508.42, High: 508.45, Low: 499.54, Close: 501.2 },
        { Open: 501.2, High: 502.73, Low: 475.29, Close: 478.07 },
        { Open: 478.07, High: 486.06, Low: 471.96, Close: 474.13 },
        { Open: 474.13, High: 483.4, Low: 471.07, Close: 475.32 },
        { Open: 475.32, High: 479.8, Low: 472.8, Close: 474.54 },
        { Open: 474.54, High: 494.29, Low: 474.1, Close: 489.09 },
        { Open: 489.09, High: 490.51, Low: 478.89, Close: 480.5 },
        { Open: 480.5, High: 484.9, Low: 479.53, Close: 482.24 },
        { Open: 482.24, High: 485.56, Low: 479.48, Close: 479.48 },
        { Open: 479.48, High: 479.82, Low: 464.71, Close: 472.15 },
        { Open: 472.15, High: 474.51, Low: 464.78, Close: 471.56 },
        { Open: 471.56, High: 487.33, Low: 471.56, Close: 477.53 },
        { Open: 477.53, High: 480.57, Low: 471.25, Close: 476.33 },
        { Open: 476.33, High: 476.5, Low: 467.28, Close: 473.83 },
        { Open: 473.83, High: 479.26, Low: 471.21, Close: 477.09 },
        { Open: 477.09, High: 477.89, Low: 473.44, Close: 474.71 },
        { Open: 474.71, High: 476.63, Low: 471.36, Close: 471.36 },
        { Open: 471.36, High: 472.99, Low: 461.88, Close: 463.74 },
        { Open: 463.74, High: 465.57, Low: 448.28, Close: 454.91 },
        { Open: 454.91, High: 455.35, Low: 405.37, Close: 421.46 },
        { Open: 421.46, High: 426.67, Low: 380.81, Close: 391.94 },
        { Open: 391.94, High: 423.19, Low: 386.14, Close: 406.82 },
        { Open: 406.82, High: 410.28, Low: 390.89, Close: 396.57 },
        { Open: 396.57, High: 405.25, Low: 392.8, Close: 398.89 },
        { Open: 398.89, High: 443.76, Low: 391.53, Close: 435.38 },
        { Open: 435.38, High: 436.98, Low: 419.17, Close: 422.3 },
        { Open: 422.3, High: 422.85, Low: 406.75, Close: 408.8 },
        { Open: 408.8, High: 414.33, Low: 396.21, Close: 401.92 },
        { Open: 401.92, High: 405.26, Low: 394.33, Close: 398.36 },
        { Open: 398.36, High: 400.54, Low: 370.21, Close: 376.2 },
        { Open: 376.2, High: 385.72, Low: 369.33, Close: 374.73 },
        { Open: 374.73, High: 394.17, Low: 372.11, Close: 386.27 },
        { Open: 386.27, High: 390.47, Low: 377.13, Close: 381.33 },
        { Open: 381.33, High: 382.8, Low: 369.57, Close: 371.99 },
        { Open: 371.99, High: 374.63, Low: 353.87, Close: 356.56 },
        { Open: 356.56, High: 362.18, Low: 321.95, Close: 325.49 },
        { Open: 325.49, High: 339.7, Low: 286.56, Close: 319.64 },
        { Open: 319.64, High: 343.75, Low: 301.41, Close: 328.46 },
        { Open: 328.46, High: 339.33, Low: 316.97, Close: 334.09 },
        { Open: 334.09, High: 354.37, Low: 325.51, Close: 352.79 },
        { Open: 352.79, High: 382.79, Low: 347.37, Close: 363.78 },
        { Open: 363.78, High: 375.12, Low: 351.7, Close: 358.69 },
        { Open: 358.69, High: 365.97, Low: 350.66, Close: 359.2 },
        { Open: 359.2, High: 377.97, Low: 352.57, Close: 376.19 },
        { Open: 376.19, High: 395.03, Low: 366.83, Close: 388.38 },
        { Open: 388.38, High: 409.89, Low: 388.3, Close: 398.71 },
        { Open: 398.71, High: 399.03, Low: 386.6, Close: 391.84 },
        { Open: 391.84, High: 396.27, Low: 369.53, Close: 380.08 },
        { Open: 380.08, High: 382.87, Low: 371.91, Close: 380.42 },
        { Open: 380.42, High: 393.12, Low: 375.57, Close: 388.96 },
        { Open: 388.96, High: 391.79, Low: 383.67, Close: 386.59 },
        { Open: 386.59, High: 386.92, Low: 377.19, Close: 379.37 },
        { Open: 379.37, High: 388.97, Low: 377.36, Close: 382.38 },
        { Open: 382.38, High: 384.5, Low: 377.85, Close: 379.1 },
        { Open: 379.1, High: 381.03, Low: 353.79, Close: 355.86 },
        { Open: 355.86, High: 360.61, Low: 351.21, Close: 355.17 },
        { Open: 355.17, High: 356.37, Low: 339.97, Close: 346.11 },
        { Open: 346.11, High: 358.04, Low: 343.45, Close: 351.54 },
        { Open: 351.54, High: 355.63, Low: 346.14, Close: 348.96 },
        { Open: 348.96, High: 354.76, Low: 348.02, Close: 351.9 },
        { Open: 351.9, High: 352.13, Low: 332.72, Close: 333.38 },
        { Open: 333.38, High: 350.44, Low: 332.88, Close: 343.78 },
        { Open: 343.78, High: 346.88, Low: 335.7, Close: 336.8 },
        { Open: 336.8, High: 338.45, Low: 320.32, Close: 325.39 },
        { Open: 325.39, High: 328.8, Low: 319.41, Close: 323.74 },
        { Open: 323.74, High: 333.76, Low: 323.56, Close: 324.23 },
        { Open: 324.23, High: 330.28, Low: 321.01, Close: 328.28 },
        { Open: 328.28, High: 341.68, Low: 328.28, Close: 337.14 },
        { Open: 337.14, High: 351.61, Low: 336.08, Close: 348.23 },
        { Open: 348.23, High: 351.47, Low: 340.19, Close: 341.08 },
        { Open: 341.08, High: 345.91, Low: 340.76, Close: 344.03 },
        { Open: 344.03, High: 363.99, Low: 342.55, Close: 363.31 },
        { Open: 363.31, High: 374.73, Low: 357.5, Close: 365.29 },
        { Open: 365.29, High: 370.92, Low: 360.58, Close: 366.99 },
        { Open: 366.99, High: 431.99, Low: 366.99, Close: 427.24 },
        { Open: 427.24, High: 458.15, Low: 385.87, Close: 417.15 },
        { Open: 417.15, High: 418.26, Low: 381.94, Close: 398.43 },
        { Open: 398.43, High: 406.18, Low: 368.6, Close: 375.13 },
        { Open: 375.13, High: 393.29, Low: 372.79, Close: 388.55 },
        { Open: 388.55, High: 410.21, Low: 375.6, Close: 385.86 },
        { Open: 385.86, High: 390.78, Low: 369.7, Close: 372.38 },
        { Open: 372.38, High: 385.33, Low: 371.44, Close: 377.24 },
        { Open: 377.24, High: 379.2, Low: 353.52, Close: 356.14 },
        { Open: 356.14, High: 356.21, Low: 342.2, Close: 348.86 },
        { Open: 348.86, High: 363.78, Low: 348.86, Close: 352.04 },
        { Open: 352.04, High: 370.86, Low: 351.74, Close: 366.77 },
        { Open: 366.77, High: 388.73, Low: 365.15, Close: 375.24 },
        { Open: 375.24, High: 393.26, Low: 374.12, Close: 375.72 },
        { Open: 375.72, High: 377.74, Low: 365.32, Close: 368.51 },
        { Open: 368.51, High: 373.45, Low: 367.56, Close: 369.14 },
        { Open: 369.14, High: 381.61, Low: 358.18, Close: 375.85 },
        { Open: 375.85, High: 385.65, Low: 372.35, Close: 375.22 },
        { Open: 375.22, High: 381.75, Low: 373.56, Close: 377.09 },
        { Open: 377.09, High: 382.66, Low: 375.49, Close: 378.64 },
        { Open: 378.64, High: 383.72, Low: 377.71, Close: 381.54 },
        { Open: 381.54, High: 383.08, Low: 374.11, Close: 374.97 },
        { Open: 374.97, High: 378.2, Low: 367.46, Close: 369.15 },
        { Open: 369.15, High: 378.34, Low: 365.68, Close: 376.04 },
        { Open: 376.04, High: 377.78, Low: 371.03, Close: 374.02 },
        { Open: 374.02, High: 375.92, Low: 372.78, Close: 374.26 },
        { Open: 374.26, High: 375.15, Low: 360.94, Close: 360.94 },
        { Open: 360.94, High: 362.28, Low: 344.29, Close: 351.27 },
        { Open: 351.27, High: 351.77, Low: 344.62, Close: 344.62 },
        { Open: 344.62, High: 361.11, Low: 337.68, Close: 347.13 },
        { Open: 347.13, High: 354.23, Low: 346.47, Close: 350.94 },
        { Open: 350.94, High: 351.11, Low: 344.9, Close: 347.47 },
        { Open: 347.47, High: 353.23, Low: 345.75, Close: 351.14 },
        { Open: 351.14, High: 351.25, Low: 344.01, Close: 345.1 },
        { Open: 345.1, High: 345.29, Low: 325.73, Close: 326.08 },
        { Open: 326.08, High: 333.26, Low: 314.58, Close: 319.17 },
        { Open: 319.17, High: 323.41, Low: 303.92, Close: 310.75 },
        { Open: 310.75, High: 317.74, Low: 306.47, Close: 317.01 },
        { Open: 317.01, High: 330.95, Low: 315.24, Close: 329.57 },
        { Open: 329.57, High: 329.57, Low: 317.62, Close: 319.24 },
        { Open: 319.24, High: 332.5, Low: 319.04, Close: 330.67 },
        { Open: 330.67, High: 335.95, Low: 328.22, Close: 334.05 },
        { Open: 334.05, High: 334.07, Low: 320.59, Close: 321.88 },
        { Open: 321.88, High: 322.36, Low: 317.08, Close: 318.61 },
        { Open: 318.61, High: 330.61, Low: 316.31, Close: 327.16 },
        { Open: 327.16, High: 327.95, Low: 312.16, Close: 315.17 },
        { Open: 315.17, High: 318.45, Low: 310.7, Close: 316.8 },
        { Open: 316.8, High: 319.78, Low: 311.84, Close: 312.44 },
        { Open: 312.44, High: 314.53, Low: 308.95, Close: 309.87 },
        { Open: 309.87, High: 319.7, Low: 309.42, Close: 319.7 },
        { Open: 319.7, High: 319.7, Low: 313.62, Close: 313.92 },
        { Open: 313.92, High: 315.72, Low: 312.77, Close: 314.59 },
        { Open: 314.59, High: 314.9, Low: 279.85, Close: 279.85 },
        { Open: 279.85, High: 286.36, Low: 257.09, Close: 263.63 },
        { Open: 263.63, High: 278., Low: 263.63, Close: 272.95 },
        { Open: 272.95, High: 287.21, Low: 271.11, Close: 285.58 },
        { Open: 285.58, High: 300.3, Low: 283.06, Close: 294.88 },
        { Open: 294.88, High: 294.98, Low: 282.58, Close: 283.25 },
        { Open: 283.25, High: 291.45, Low: 280.41, Close: 288.84 },
        { Open: 288.84, High: 289.67, Low: 272.86, Close: 274.07 },
        { Open: 274.07, High: 279.07, Low: 263.94, Close: 265.37 },
        { Open: 265.37, High: 271.79, Low: 264.26, Close: 267.09 },
        { Open: 267.09, High: 267.3, Low: 219.69, Close: 226.98 },
        { Open: 226.98, High: 226.98, Low: 170.21, Close: 177.28 },
        { Open: 177.28, High: 229.31, Low: 174.94, Close: 210.46 },
        { Open: 210.46, High: 222.01, Low: 199.18, Close: 207.22 },
        { Open: 207.22, High: 211.51, Low: 195.19, Close: 199.62 },
        { Open: 199.62, High: 218.98, Low: 194.55, Close: 209.93 },
        { Open: 209.93, High: 216.68, Low: 206.66, Close: 213.98 },
        { Open: 213.98, High: 214.41, Low: 204.8, Close: 210.48 },
        { Open: 210.48, High: 226.9, Low: 210.48, Close: 225.98 },
        { Open: 225.98, High: 236.84, Low: 225.16, Close: 232.66 },
        { Open: 232.66, High: 235.03, Low: 224.4, Close: 232.97 },
        { Open: 232.97, High: 248.44, Low: 230.21, Close: 247.99 },
        { Open: 247.99, High: 255.76, Low: 243.3, Close: 254.51 },
        { Open: 254.51, High: 307.97, Low: 254.51, Close: 271.95 },
        { Open: 271.95, High: 274.88, Low: 250.94, Close: 262.06 },
        { Open: 262.06, High: 265.14, Low: 225.27, Close: 233.21 },
        { Open: 233.21, High: 238.06, Low: 220.1, Close: 232.4 },
        { Open: 232.4, High: 242.72, Low: 225.29, Close: 226.5 },
        { Open: 226.5, High: 233.53, Low: 216.11, Close: 216.91 },
        { Open: 216.91, High: 231.92, Low: 211.53, Close: 226.4 },
        { Open: 226.4, High: 242.22, Low: 222.22, Close: 237.54 },
        { Open: 237.54, High: 246.19, Low: 224.11, Close: 226.96 },
        { Open: 226.96, High: 230.02, Low: 220.72, Close: 226.73 },
        { Open: 226.73, High: 227.96, Low: 214.66, Close: 216.77 },
        { Open: 216.77, High: 225.54, Low: 216.37, Close: 222.48 },
        { Open: 222.48, High: 230.16, Low: 222.48, Close: 227.33 },
        { Open: 227.33, High: 229.33, Low: 219.96, Close: 222.87 },
        { Open: 222.87, High: 223.95, Low: 217.04, Close: 220.17 },
        { Open: 220.17, High: 222.21, Low: 215.45, Close: 220.08 },
        { Open: 220.08, High: 223.55, Low: 218.17, Close: 219.49 },
        { Open: 219.49, High: 222.18, Low: 217.62, Close: 221.85 },
        { Open: 221.85, High: 240.24, Low: 221.07, Close: 235.79 },
        { Open: 235.79, High: 260.46, Low: 235.75, Close: 257.47 },
        { Open: 257.47, High: 267.35, Low: 226.91, Close: 234.33 },
        { Open: 234.33, High: 239.59, Low: 228.31, Close: 233.56 },
        { Open: 233.56, High: 246.14, Low: 232.13, Close: 243.6 },
        { Open: 243.6, High: 244.35, Low: 231.75, Close: 236.21 },
        { Open: 236.21, High: 243.11, Low: 235.46, Close: 239.83 },
        { Open: 239.83, High: 247.14, Low: 239.22, Close: 243.78 },
        { Open: 243.78, High: 246.46, Low: 242.93, Close: 244.26 },
        { Open: 244.26, High: 246.23, Low: 233.07, Close: 235.53 },
        { Open: 235.53, High: 239.63, Low: 231.77, Close: 238.08 },
        { Open: 238.08, High: 239.49, Low: 235.74, Close: 238.76 },
        { Open: 238.76, High: 239.36, Low: 235.55, Close: 237.25 },
        { Open: 237.25, High: 237.77, Low: 233.86, Close: 236.1 },
        { Open: 236.1, High: 257.5, Low: 235.65, Close: 252.51 },
        { Open: 252.51, High: 254.19, Low: 248.78, Close: 253.53 },
        { Open: 253.53, High: 260.64, Low: 244.97, Close: 258.74 },
        { Open: 258.74, High: 272.47, Low: 257.06, Close: 271.35 },
        { Open: 271.35, High: 286.28, Low: 267.04, Close: 281.45 },
        { Open: 281.45, High: 283.38, Low: 266.47, Close: 271.92 },
        { Open: 271.92, High: 280.4, Low: 263.63, Close: 274.86 },
        { Open: 274.86, High: 276.7, Low: 269.39, Close: 272.21 },
        { Open: 272.21, High: 277.7, Low: 269.62, Close: 275.89 },
        { Open: 275.89, High: 277.34, Low: 271.98, Close: 274.48 },
        { Open: 274.48, High: 291.96, Low: 274., Close: 288.52 },
        { Open: 288.52, High: 300.34, Low: 288.52, Close: 290.51 },
        { Open: 290.51, High: 296.74, Low: 288.88, Close: 295.83 },
        { Open: 295.83, High: 296.74, Low: 291.83, Close: 293.87 },
        { Open: 293.87, High: 293.99, Low: 284.28, Close: 284.28 },
        { Open: 284.28, High: 286.19, Low: 280.27, Close: 281.36 },
        { Open: 281.36, High: 286.15, Low: 280.67, Close: 285.34 },
        { Open: 285.34, High: 293.93, Low: 285.31, Close: 290.38 },
        { Open: 290.38, High: 291.75, Low: 283.4, Close: 284.46 },
        { Open: 284.46, High: 284.59, Low: 248.73, Close: 255.37 },
        { Open: 255.37, High: 263.09, Low: 246.78, Close: 259.74 },
        { Open: 259.74, High: 264.24, Low: 258.39, Close: 260.84 },
        { Open: 260.84, High: 262.14, Low: 254.79, Close: 259.62 },
        { Open: 259.62, High: 269.98, Low: 259.07, Close: 267.8 },
        { Open: 267.8, High: 270.04, Low: 260.65, Close: 265.94 },
        { Open: 265.94, High: 266.4, Low: 242.88, Close: 245.44 },
        { Open: 245.44, High: 249.2, Low: 236.05, Close: 246.13 },
        { Open: 246.13, High: 254.44, Low: 244.72, Close: 247.65 },
        { Open: 247.65, High: 249.21, Low: 244.38, Close: 246.58 },
        { Open: 246.58, High: 254.11, Low: 246.18, Close: 252.25 },
        { Open: 252.25, High: 252.38, Low: 239.43, Close: 242.02 },
        { Open: 242.02, High: 248.6, Low: 236.44, Close: 246.85 },
        { Open: 246.85, High: 248.18, Low: 241.14, Close: 243.39 },
        { Open: 243.39, High: 247.06, Low: 240.13, Close: 246.55 },
        { Open: 246.55, High: 254.2, Low: 244.29, Close: 252.26 },
        { Open: 252.26, High: 255.75, Low: 251.17, Close: 253.54 },
        { Open: 253.54, High: 254.58, Low: 250.34, Close: 253.12 },
        { Open: 253.12, High: 260.09, Low: 251.12, Close: 259.95 },
        { Open: 259.95, High: 261.15, Low: 253.18, Close: 254.52 },
        { Open: 254.52, High: 255.23, Low: 251.09, Close: 252.8 },
        { Open: 252.8, High: 253.38, Low: 242.59, Close: 244.36 },
        { Open: 244.36, High: 245.72, Low: 237.9, Close: 243.26 },
        { Open: 243.26, High: 243.42, Low: 231.78, Close: 235.22 },
        { Open: 235.22, High: 239.65, Low: 233.42, Close: 236.12 },
        { Open: 236.12, High: 237.11, Low: 232.65, Close: 235.64 },
        { Open: 235.64, High: 236.79, Low: 220.58, Close: 223.41 },
        { Open: 223.41, High: 224.27, Low: 215.46, Close: 218.27 },
        { Open: 218.27, High: 223.6, Low: 217.84, Close: 223.57 },
        { Open: 223.57, High: 229.28, Low: 223.28, Close: 228.11 },
        { Open: 228.11, High: 228.37, Low: 221.11, Close: 222.23 },
        { Open: 222.23, High: 223.87, Low: 220.12, Close: 222.84 },
        { Open: 222.84, High: 226.13, Low: 221.5, Close: 221.69 },
        { Open: 221.69, High: 226.22, Low: 221.13, Close: 224.31 },
        { Open: 224.31, High: 235.92, Low: 223.7, Close: 235.81 },
        { Open: 235.81, High: 238.18, Low: 230.97, Close: 233.92 },
        { Open: 233.92, High: 236.33, Low: 232.81, Close: 235.56 },
        { Open: 235.56, High: 235.8, Low: 229.25, Close: 230.79 },
        { Open: 230.79, High: 232.11, Low: 225.8, Close: 225.85 },
        { Open: 225.85, High: 226.44, Low: 214.28, Close: 218.81 },
        { Open: 218.81, High: 232.54, Low: 217.5, Close: 228.5 },
        { Open: 228.5, High: 230.4, Low: 222.87, Close: 225.68 },
        { Open: 225.68, High: 227.17, Low: 223.21, Close: 225.98 },
        { Open: 225.98, High: 240.27, Low: 225.42, Close: 236.57 },
        { Open: 236.57, High: 239.34, Low: 231.91, Close: 232.12 },
        { Open: 232.12, High: 235.82, Low: 232.12, Close: 234.9 },
        { Open: 234.9, High: 243.62, Low: 233.82, Close: 240.12 },
        { Open: 240.12, High: 242.83, Low: 237.55, Close: 238.77 },
        { Open: 238.77, High: 239.22, Low: 231.9, Close: 236.55 },
        { Open: 236.55, High: 236.87, Low: 228.74, Close: 230.05 },
        { Open: 230.05, High: 239.93, Low: 228.72, Close: 237.78 },
        { Open: 237.78, High: 246.08, Low: 236.09, Close: 243.39 },
        { Open: 243.39, High: 247.73, Low: 238.17, Close: 240.48 },
        { Open: 240.48, High: 244.28, Low: 237.76, Close: 239.63 },
        { Open: 239.63, High: 244.07, Low: 238.78, Close: 241.85 },
        { Open: 241.85, High: 242.84, Low: 239.46, Close: 240.99 },
        { Open: 240.99, High: 243.65, Low: 234.1, Close: 235.8 },
        { Open: 235.8, High: 238.32, Low: 232.58, Close: 236.74 },
        { Open: 236.74, High: 238.64, Low: 235.64, Close: 237.31 },
        { Open: 237.31, High: 237.45, Low: 234.69, Close: 235.73 },
        { Open: 235.73, High: 237.59, Low: 235.5, Close: 236.1 },
        { Open: 236.1, High: 236.85, Low: 231.74, Close: 232.87 },
        { Open: 232.87, High: 234., Low: 231.75, Close: 231.94 },
        { Open: 231.94, High: 234.89, Low: 231.72, Close: 234.25 },
        { Open: 234.25, High: 236.45, Low: 233.84, Close: 235.3 },
        { Open: 235.3, High: 241.4, Low: 235.03, Close: 240.52 },
        { Open: 240.52, High: 241.68, Low: 238.44, Close: 239.03 },
        { Open: 239.03, High: 244.19, Low: 236.86, Close: 241.19 },
        { Open: 241.19, High: 241.58, Low: 236.67, Close: 237.49 },
        { Open: 237.49, High: 238.73, Low: 235.7, Close: 237.33 },
        { Open: 237.33, High: 238.8, Low: 236.43, Close: 237.18 },
        { Open: 237.18, High: 237.9, Low: 236.54, Close: 237.47 },
        { Open: 237.47, High: 237.56, Low: 235.44, Close: 237.1 },
        { Open: 237.1, High: 237.14, Low: 231.99, Close: 233.29 },
        { Open: 233.29, High: 233.4, Low: 229.12, Close: 230. },
        { Open: 230., High: 231.78, Low: 221.71, Close: 223.31 },
        { Open: 223.31, High: 226.67, Low: 222.85, Close: 225.75 },
        { Open: 225.75, High: 227.39, Low: 223.8, Close: 225.65 },
        { Open: 225.65, High: 226.48, Low: 223.86, Close: 224.37 },
        { Open: 224.37, High: 226.03, Low: 223.08, Close: 225.04 },
        { Open: 225.04, High: 226.01, Low: 224.43, Close: 225.68 },
        { Open: 225.68, High: 226.33, Low: 222.81, Close: 223.39 },
        { Open: 223.39, High: 229.77, Low: 223.38, Close: 228.65 },
        { Open: 228.65, High: 231.16, Low: 227.95, Close: 229.33 },
        { Open: 229.33, High: 230.15, Low: 227.95, Close: 228.95 },
        { Open: 228.95, High: 230.39, Low: 228.85, Close: 230.02 },
        { Open: 230.02, High: 231.56, Low: 229.6, Close: 230.2 },
        { Open: 230.2, High: 233.13, Low: 229.42, Close: 232.75 },
        { Open: 232.75, High: 235.53, Low: 232.39, Close: 233.85 },
        { Open: 233.85, High: 238.6, Low: 233.78, Close: 237.31 },
        { Open: 237.31, High: 254.1, Low: 236.48, Close: 250.9 },
        { Open: 250.9, High: 257.87, Low: 246.03, Close: 249.17 },
        { Open: 249.17, High: 251.67, Low: 243.47, Close: 248.87 },
        { Open: 248.87, High: 250.66, Low: 242.56, Close: 243.55 },
        { Open: 243.55, High: 246.47, Low: 239.56, Close: 245.26 },
        { Open: 245.26, High: 245.32, Low: 241.57, Close: 244.01 },
        { Open: 244.01, High: 248.21, Low: 243.52, Close: 246.77 },
        { Open: 246.77, High: 247.27, Low: 242.87, Close: 243.99 },
        { Open: 243.99, High: 244.01, Low: 239.97, Close: 240.22 },
        { Open: 240.22, High: 243.62, Low: 239.93, Close: 242.42 },
        { Open: 242.42, High: 242.92, Low: 240.67, Close: 242.64 },
        { Open: 242.64, High: 251.09, Low: 242.15, Close: 250.71 },
        { Open: 250.71, High: 250.71, Low: 246.67, Close: 248.07 },
        { Open: 248.07, High: 256.71, Low: 247.97, Close: 256.49 },
        { Open: 256.49, High: 268.23, Low: 255.38, Close: 262.48 },
        { Open: 262.48, High: 264.54, Low: 254.74, Close: 257.66 },
        { Open: 257.66, High: 260.96, Low: 253.41, Close: 254.35 },
        { Open: 254.35, High: 256.09, Low: 252.29, Close: 255.6 },
        { Open: 255.6, High: 261.06, Low: 253.01, Close: 260.35 },
        { Open: 260.35, High: 273.82, Low: 257.67, Close: 271.02 },
        { Open: 271.02, High: 276.27, Low: 266.84, Close: 268.49 },
        { Open: 268.49, High: 270.18, Low: 263.11, Close: 264.96 },
        { Open: 264.96, High: 272.38, Low: 263.56, Close: 269.65 },
        { Open: 269.65, High: 271.98, Low: 265.47, Close: 268.11 },
        { Open: 268.11, High: 295.01, Low: 267.69, Close: 283.88 },
        { Open: 283.88, High: 298.58, Low: 282.48, Close: 291.69 },
        { Open: 291.69, High: 313.77, Low: 290.9, Close: 309.98 },
        { Open: 309.98, High: 310.09, Low: 277.76, Close: 290.88 },
        { Open: 290.88, High: 295.88, Low: 285.34, Close: 286.19 },
        { Open: 286.19, High: 292.33, Low: 282.45, Close: 283.82 },
        { Open: 283.82, High: 289.94, Low: 274.43, Close: 277.83 },
        { Open: 277.83, High: 279.66, Low: 271.62, Close: 278.49 },
        { Open: 278.49, High: 282.31, Low: 273.08, Close: 274.49 },
        { Open: 274.49, High: 276.63, Low: 272.29, Close: 272.49 },
        { Open: 272.49, High: 278.47, Low: 271.63, Close: 278.41 },
        { Open: 278.41, High: 280.47, Low: 274.8, Close: 275.1 },
        { Open: 275.1, High: 277.01, Low: 273.87, Close: 276.62 },
        { Open: 276.62, High: 277.49, Low: 275.21, Close: 275.63 },
        { Open: 275.63, High: 289.58, Low: 275.09, Close: 287.97 },
        { Open: 287.97, High: 290.59, Low: 285.63, Close: 288.13 },
        { Open: 288.13, High: 292.51, Low: 287.23, Close: 291.64 },
        { Open: 291.64, High: 295.68, Low: 285.93, Close: 292.73 },
        { Open: 292.73, High: 296.15, Low: 292.11, Close: 293.79 },
        { Open: 293.79, High: 293.91, Low: 287.8, Close: 288.77 },
        { Open: 288.77, High: 289.72, Low: 285.51, Close: 287.29 },
        { Open: 287.29, High: 288.58, Low: 281.77, Close: 283.94 },
        { Open: 283.94, High: 284.31, Low: 276.98, Close: 280.04 },
        { Open: 280.04, High: 282.13, Low: 276.69, Close: 281.65 },
        { Open: 281.65, High: 284.79, Low: 279.33, Close: 280.48 },
        { Open: 280.48, High: 285.18, Low: 280.46, Close: 284.5 },
        { Open: 284.5, High: 285.04, Low: 281.02, Close: 281.38 },
        { Open: 281.38, High: 281.38, Low: 277.79, Close: 278.25 },
        { Open: 278.25, High: 279.72, Low: 275.49, Close: 279.03 },
        { Open: 279.03, High: 279.21, Low: 259.27, Close: 260.2 },
        { Open: 260.2, High: 266.8, Low: 259.7, Close: 264.44 },
        { Open: 264.44, High: 266.35, Low: 261.96, Close: 263.76 },
        { Open: 263.76, High: 270.97, Low: 263.64, Close: 270.92 },
        { Open: 270.92, High: 271.2, Low: 264.81, Close: 265.64 },
        { Open: 265.64, High: 265.95, Low: 262.17, Close: 263.34 },
        { Open: 263.34, High: 267.06, Low: 261.13, Close: 264.87 },
        { Open: 264.87, High: 265.99, Low: 260.13, Close: 260.73 },
        { Open: 260.73, High: 261.7, Low: 255.74, Close: 257.67 },
        { Open: 257.67, High: 259.64, Low: 256.05, Close: 256.98 },
        { Open: 256.98, High: 257.12, Low: 214.03, Close: 219. },
        { Open: 219., High: 236.55, Low: 219., Close: 225.39 },
        { Open: 225.39, High: 236.63, Low: 225.39, Close: 234.69 },
        { Open: 234.69, High: 235.86, Low: 230.82, Close: 231.94 },
        { Open: 231.94, High: 234.27, Low: 221.82, Close: 229.74 },
        { Open: 229.74, High: 232.03, Low: 224.98, Close: 227.59 },
        { Open: 227.59, High: 227.59, Low: 208.79, Close: 209.13 },
        { Open: 209.13, High: 226.28, Low: 198.23, Close: 221.71 },
        { Open: 221.71, High: 230.4, Low: 219.71, Close: 225.38 },
        { Open: 225.38, High: 228.03, Low: 222.85, Close: 224.26 },
        { Open: 224.26, High: 234.72, Low: 219.91, Close: 230.98 },
        { Open: 230.98, High: 232.93, Low: 227., Close: 229.76 },
        { Open: 229.76, High: 231.77, Low: 225.32, Close: 228.61 },
        { Open: 228.61, High: 231.88, Low: 224.81, Close: 230.02 },
        { Open: 230.02, High: 231.21, Low: 226.08, Close: 227.35 },
        { Open: 227.35, High: 230.06, Low: 225.67, Close: 228.86 },
        { Open: 228.86, High: 229.25, Low: 226.12, Close: 226.76 },
        { Open: 226.76, High: 230.61, Low: 226.54, Close: 230.09 },
        { Open: 230.09, High: 236.26, Low: 229.16, Close: 234.68 },
        { Open: 234.68, High: 243.14, Low: 234.4, Close: 239.44 },
        { Open: 239.44, High: 242.19, Low: 238.34, Close: 240.02 },
        { Open: 240.02, High: 245.83, Low: 239.84, Close: 243.55 },
        { Open: 243.55, High: 244.49, Low: 237.41, Close: 238.29 },
        { Open: 238.29, High: 240.72, Low: 235.68, Close: 238.59 },
        { Open: 238.59, High: 241.15, Low: 238.55, Close: 240.08 },
        { Open: 240.08, High: 240.11, Low: 234.19, Close: 234.82 },
        { Open: 234.82, High: 235.64, Low: 228.98, Close: 230.33 },
        { Open: 230.33, High: 232.49, Low: 227.78, Close: 230.24 },
        { Open: 230.24, High: 231.56, Low: 229.41, Close: 229.92 },
        { Open: 229.92, High: 231.01, Low: 226.69, Close: 228.8 },
        { Open: 228.8, High: 234.62, Low: 228.39, Close: 232.79 },
        { Open: 232.79, High: 234.31, Low: 231.76, Close: 232.72 },
        { Open: 232.72, High: 233.2, Low: 230.83, Close: 231.24 },
        { Open: 231.24, High: 232.08, Low: 230.66, Close: 230.86 },
        { Open: 230.86, High: 231.26, Low: 226.15, Close: 226.61 },
        { Open: 226.61, High: 232.11, Low: 224.6, Close: 230.52 },
        { Open: 230.52, High: 231.74, Low: 229.16, Close: 229.96 },
        { Open: 229.96, High: 235.54, Low: 229.94, Close: 234.28 },
        { Open: 234.28, High: 237.11, Low: 233.5, Close: 234.84 },
        { Open: 234.84, High: 235.14, Low: 233.18, Close: 234.21 },
        { Open: 234.21, High: 234.48, Low: 232.65, Close: 232.85 },
        { Open: 232.85, High: 239.69, Low: 232.77, Close: 239.34 },
        { Open: 239.34, High: 240.32, Low: 236.16, Close: 236.62 },
        { Open: 236.62, High: 238.12, Low: 235.44, Close: 236.25 },
        { Open: 236.25, High: 238.95, Low: 235.96, Close: 237.57 },
        { Open: 237.57, High: 238.83, Low: 236.98, Close: 237.4 },
        { Open: 237.4, High: 239.6, Low: 237.23, Close: 239.09 },
        { Open: 239.09, High: 239.5, Low: 238.45, Close: 238.69 },
        { Open: 238.69, High: 240.65, Low: 237.22, Close: 240.59 },
        { Open: 240.59, High: 247.57, Low: 240.34, Close: 246.42 },
        { Open: 246.42, High: 246.95, Low: 242.8, Close: 243.27 },
        { Open: 243.27, High: 244.71, Low: 242.58, Close: 242.69 },
        { Open: 242.69, High: 244.45, Low: 242.36, Close: 244.32 },
        { Open: 244.32, High: 245.59, Low: 243.28, Close: 245.33 },
        { Open: 245.33, High: 248.22, Low: 244.77, Close: 247.53 },
        { Open: 247.53, High: 247.77, Low: 245.07, Close: 245.59 },
        { Open: 245.59, High: 250.55, Low: 243.88, Close: 249.94 },
        { Open: 249.94, High: 254.94, Low: 249.27, Close: 252.59 },
        { Open: 252.59, High: 256.66, Low: 252.54, Close: 254.81 },
        { Open: 254.81, High: 266.96, Low: 254.57, Close: 262.94 },
        { Open: 262.94, High: 274.54, Low: 262.7, Close: 271.2 },
        { Open: 271.2, High: 272.28, Low: 261.38, Close: 262.9 },
        { Open: 262.9, High: 265.54, Low: 261.63, Close: 264.42 },
        { Open: 264.42, High: 272.22, Low: 264.02, Close: 270.22 },
        { Open: 270.22, High: 271.59, Low: 264.12, Close: 267.33 },
        { Open: 267.33, High: 278.61, Low: 267.3, Close: 274.41 },
        { Open: 274.41, High: 279.11, Low: 274.23, Close: 277.46 },
        { Open: 277.46, High: 282.96, Low: 277.45, Close: 282.66 },
        { Open: 282.66, High: 294.61, Low: 282.45, Close: 283.07 },
        { Open: 283.07, High: 286.14, Low: 280.9, Close: 286.13 },
        { Open: 286.13, High: 297.16, Low: 286.1, Close: 294.4 },
        { Open: 294.4, High: 306.59, Low: 294.4, Close: 303.89 },
        { Open: 303.89, High: 318.72, Low: 301.06, Close: 313.59 },
        { Open: 313.59, High: 333.75, Low: 313.39, Close: 326. },
        { Open: 326., High: 331.04, Low: 306.73, Close: 312.43 },
        { Open: 312.43, High: 327.72, Low: 310.32, Close: 325.08 },
        { Open: 325.08, High: 364.77, Low: 322.07, Close: 359.35 },
        { Open: 359.35, High: 416.62, Low: 355.81, Close: 400.71 },
        { Open: 400.71, High: 492.4, Low: 374.33, Close: 408.74 },
        { Open: 408.74, High: 447.25, Low: 375.47, Close: 387.51 },
        { Open: 387.51, High: 395.99, Low: 353.62, Close: 374.95 },
        { Open: 374.95, High: 392.29, Low: 372.32, Close: 384.8 },
        { Open: 384.8, High: 389.85, Low: 366.47, Close: 373.49 },
        { Open: 373.49, High: 386.63, Low: 361.54, Close: 380.04 },
        { Open: 380.04, High: 381.72, Low: 326.32, Close: 337.93 },
        { Open: 337.93, High: 341.32, Low: 298.75, Close: 312.58 },
        { Open: 312.58, High: 345.6, Low: 312.58, Close: 336.86 },
        { Open: 336.86, High: 342.57, Low: 325.74, Close: 337.29 },
        { Open: 337.29, High: 339.3, Low: 329.19, Close: 333.55 },
        { Open: 333.55, High: 335.34, Low: 316.32, Close: 319.93 },
        { Open: 319.93, High: 333.01, Low: 315.42, Close: 331.59 },
        { Open: 331.59, High: 340.35, Low: 330.5, Close: 335.77 },
        { Open: 335.77, High: 337.16, Low: 329.91, Close: 334.97 },
        { Open: 334.97, High: 335.63, Low: 324.82, Close: 326.31 },
        { Open: 326.31, High: 326.76, Low: 311.75, Close: 321.99 },
        { Open: 321.99, High: 328.37, Low: 318.82, Close: 327.17 },
        { Open: 327.17, High: 327.22, Low: 320.99, Close: 324.34 },
        { Open: 324.34, High: 326.06, Low: 321.26, Close: 323.26 },
        { Open: 323.26, High: 323.26, Low: 317.42, Close: 320.16 },
        { Open: 320.16, High: 330.56, Low: 316.26, Close: 328.98 },
        { Open: 328.98, High: 368.51, Low: 328.88, Close: 353.3 },
        { Open: 353.3, High: 364.06, Low: 347.84, Close: 358.18 },
        { Open: 358.18, High: 360.15, Low: 351.23, Close: 357.66 },
        { Open: 357.66, High: 373.64, Low: 355.13, Close: 371.86 },
        { Open: 371.86, High: 382.49, Low: 369.34, Close: 376.91 },
        { Open: 376.91, High: 379.2, Low: 355.46, Close: 362.73 },
        { Open: 362.73, High: 362.73, Low: 348.11, Close: 359.43 },
        { Open: 359.43, High: 370.8, Low: 356.24, Close: 361.31 },
        { Open: 361.31, High: 364.18, Low: 355.43, Close: 363.48 },
        { Open: 363.48, High: 390.64, Low: 363.4, Close: 388.86 },
        { Open: 388.86, High: 402.3, Low: 385.37, Close: 388.46 },
        { Open: 388.46, High: 399.84, Low: 383.67, Close: 395.86 },
        { Open: 395.86, High: 418.14, Low: 389.58, Close: 418.14 },
        { Open: 418.14, High: 423.91, Low: 405.31, Close: 418.04 },
        { Open: 418.04, High: 419.97, Low: 411.28, Close: 415.25 },
        { Open: 415.25, High: 454.2, Low: 415.22, Close: 453.9 },
        { Open: 453.9, High: 470.88, Low: 408.91, Close: 435.9 },
        { Open: 435.9, High: 442.47, Low: 422.06, Close: 433.54 },
        { Open: 433.54, High: 447.77, Low: 429.14, Close: 443.84 },
        { Open: 443.84, High: 465.65, Low: 443.73, Close: 465.5 },
        { Open: 465.5, High: 465.5, Low: 440.2, Close: 455.37 },
        { Open: 455.37, High: 458.46, Low: 449.62, Close: 455.99 },
        { Open: 455.99, High: 466.46, Low: 454.52, Close: 463.84 },
        { Open: 463.84, High: 465.99, Low: 453.31, Close: 462.23 },
        { Open: 462.23, High: 462.43, Low: 432.81, Close: 442.5 },
        { Open: 442.5, High: 445.53, Low: 425.03, Close: 437.76 },
        { Open: 437.76, High: 443.22, Low: 433.77, Close: 435.5 },
        { Open: 435.5, High: 445.19, Low: 435., Close: 442.84 },
        { Open: 442.84, High: 459.84, Low: 442.84, Close: 454.85 },
        { Open: 454.85, High: 458.67, Low: 450.65, Close: 455.31 },
        { Open: 455.31, High: 457.66, Low: 406.39, Close: 417.22 },
        { Open: 417.22, High: 425.14, Low: 408.65, Close: 422.52 },
        { Open: 422.52, High: 429.09, Low: 417.23, Close: 421.26 },
        { Open: 421.26, High: 432.78, Low: 419.16, Close: 432.62 },
        { Open: 432.62, High: 434.22, Low: 421.19, Close: 426.14 },
        { Open: 426.14, High: 433.03, Low: 417.7, Close: 430.05 },
        { Open: 430.05, High: 436.11, Low: 427.32, Close: 434.46 },
        { Open: 434.46, High: 436.19, Low: 431.57, Close: 433.59 },
        { Open: 433.59, High: 433.95, Low: 424.15, Close: 430.36 },
        { Open: 430.36, High: 435.15, Low: 429.42, Close: 433.49 },
        { Open: 433.49, High: 434.7, Low: 429.09, Close: 432.25 },
        { Open: 432.25, High: 432.25, Low: 426.17, Close: 429.46 },
        { Open: 429.46, High: 460.09, Low: 429.06, Close: 458.28 },
        { Open: 458.28, High: 463.95, Low: 447.39, Close: 453.37 },
        { Open: 453.37, High: 455.11, Low: 447.3, Close: 449.14 },
        { Open: 449.14, High: 449.84, Low: 441.19, Close: 448.96 },
        { Open: 448.96, High: 451.44, Low: 443.26, Close: 448.38 },
        { Open: 448.38, High: 448.4, Low: 432.53, Close: 432.88 },
        { Open: 432.88, High: 435.66, Low: 422.1, Close: 432.04 },
        { Open: 432.04, High: 433.67, Low: 427.03, Close: 429.73 },
        { Open: 429.73, High: 429.81, Low: 358.77, Close: 358.77 },
        { Open: 358.77, High: 390.8, Low: 353.28, Close: 387.66 },
        { Open: 387.66, High: 390.59, Low: 378.26, Close: 380.21 },
        { Open: 380.21, High: 387.48, Low: 374.48, Close: 385.84 },
        { Open: 385.84, High: 386.64, Low: 376.72, Close: 377.74 },
        { Open: 377.74, High: 424.65, Low: 374.22, Close: 418.74 },
        { Open: 418.74, High: 422.66, Low: 405.44, Close: 409.94 },
        { Open: 409.94, High: 410.46, Low: 374.14, Close: 381.76 },
        { Open: 381.76, High: 394.5, Low: 381.19, Close: 386.19 },
        { Open: 386.19, High: 405.8, Low: 386.15, Close: 402.61 },
        { Open: 402.61, High: 402.64, Low: 386.52, Close: 390.66 },
        { Open: 390.66, High: 397.57, Low: 388.03, Close: 391.43 },
        { Open: 391.43, High: 396.57, Low: 390.49, Close: 394.63 },
        { Open: 394.63, High: 394.99, Low: 377.09, Close: 379.38 },
        { Open: 379.38, High: 384.49, Low: 363.64, Close: 378.2 },
        { Open: 378.2, High: 380.7, Low: 375.43, Close: 376.94 },
        { Open: 376.94, High: 379.53, Low: 364.29, Close: 367.13 },
        { Open: 367.13, High: 378.52, Low: 365.95, Close: 371.25 },
        { Open: 371.25, High: 374.83, Low: 371.1, Close: 372.88 },
        { Open: 372.88, High: 373.79, Low: 366.32, Close: 368.93 },
        { Open: 368.93, High: 391.27, Low: 368.74, Close: 388.61 },
        { Open: 388.61, High: 390.19, Low: 384.24, Close: 385.34 },
        { Open: 385.34, High: 385.34, Low: 370.6, Close: 375.4 },
        { Open: 375.4, High: 379.56, Low: 372.88, Close: 375.28 },
        { Open: 375.28, High: 378.69, Low: 370.77, Close: 371.1 },
        { Open: 371.1, High: 376.29, Low: 370.91, Close: 373.32 },
        { Open: 373.32, High: 383.56, Low: 372.93, Close: 379.96 },
        { Open: 379.96, High: 381.2, Low: 373.22, Close: 377.72 },
        { Open: 377.72, High: 383.54, Low: 377.31, Close: 383.13 },
        { Open: 383.13, High: 392.34, Low: 383.05, Close: 392.18 },
        { Open: 392.18, High: 407.17, Low: 392.18, Close: 406.74 },
        { Open: 406.74, High: 410.24, Low: 395.48, Close: 399.48 },
        { Open: 399.48, High: 408.12, Low: 399.3, Close: 407.36 },
        { Open: 407.36, High: 421.02, Low: 405.87, Close: 415.56 },
        { Open: 415.56, High: 424.98, Low: 415.01, Close: 421.64 },
        { Open: 421.64, High: 422.43, Low: 415.68, Close: 420.33 },
        { Open: 420.33, High: 443.18, Low: 420.27, Close: 436.52 },
        { Open: 436.52, High: 448.29, Low: 427., Close: 438.98 },
        { Open: 438.98, High: 439.66, Low: 432.65, Close: 438.07 },
        { Open: 438.07, High: 440.7, Low: 415.61, Close: 419.98 },
        { Open: 419.98, High: 424.84, Low: 411.12, Close: 424.36 },
        { Open: 424.36, High: 427.03, Low: 418.19, Close: 423.52 },
        { Open: 423.52, High: 432.06, Low: 419.53, Close: 432.06 },
        { Open: 432.06, High: 434.77, Low: 429.85, Close: 432.14 },
        { Open: 432.14, High: 435.35, Low: 422.07, Close: 432.64 },
        { Open: 432.64, High: 441.65, Low: 430.08, Close: 436.61 },
        { Open: 436.61, High: 438.54, Low: 428.5, Close: 433.64 },
        { Open: 433.64, High: 434.91, Low: 420.77, Close: 421.6 },
        { Open: 421.6, High: 423.52, Low: 415.64, Close: 419.47 },
        { Open: 419.47, High: 422.57, Low: 407.55, Close: 407.98 },
        { Open: 407.98, High: 408.95, Low: 388.96, Close: 397.83 },
        { Open: 397.83, High: 409.72, Low: 391.78, Close: 404.55 },
        { Open: 404.55, High: 415.06, Low: 402.41, Close: 412.98 },
        { Open: 412.98, High: 415.51, Low: 408.48, Close: 411.76 },
        { Open: 411.76, High: 413.78, Low: 408.8, Close: 412.62 },
        { Open: 412.62, High: 416.44, Low: 410.87, Close: 416.16 },
        { Open: 416.16, High: 421.93, Low: 415.62, Close: 419.89 },
        { Open: 419.89, High: 420.82, Low: 407.3, Close: 410.13 },
        { Open: 410.13, High: 416.02, Low: 410.09, Close: 412.29 },
        { Open: 412.29, High: 415.41, Low: 412.04, Close: 415.09 },
        { Open: 415.09, High: 417.12, Low: 412.6, Close: 415.38 },
        { Open: 415.38, High: 416.6, Low: 413.8, Close: 416.25 },
        { Open: 416.25, High: 419.51, Low: 416.13, Close: 418.45 },
        { Open: 418.45, High: 418.45, Low: 403.62, Close: 408.04 },
        { Open: 408.04, High: 409.33, Low: 403.34, Close: 408.52 },
        { Open: 408.52, High: 412.43, Low: 408.09, Close: 410.75 },
        { Open: 410.75, High: 411.58, Low: 406.93, Close: 411.42 },
        { Open: 411.42, High: 417.15, Low: 410.65, Close: 416.93 },
        { Open: 416.93, High: 418.55, Low: 415.66, Close: 417.39 },
        { Open: 417.39, High: 417.44, Low: 413.49, Close: 414.34 },
        { Open: 414.34, High: 416.43, Low: 412.84, Close: 415.69 },
        { Open: 415.69, High: 417.32, Low: 414.84, Close: 416.73 },
        { Open: 416.73, High: 427., Low: 416.04, Close: 425.38 },
        { Open: 425.38, High: 425.38, Low: 421.45, Close: 422.76 },
        { Open: 422.76, High: 424.46, Low: 407.88, Close: 415.55 },
        { Open: 415.55, High: 415.61, Low: 409.19, Close: 412.69 },
        { Open: 412.69, High: 416.94, Low: 412.69, Close: 415.16 },
        { Open: 415.16, High: 417.01, Low: 414.09, Close: 417.01 },
        { Open: 417.01, High: 420.89, Low: 416.82, Close: 419.69 },
        { Open: 419.69, High: 419.83, Low: 417.2, Close: 419.38 },
        { Open: 419.38, High: 419.78, Low: 417.41, Close: 419.42 },
        { Open: 419.42, High: 423.24, Low: 418.87, Close: 422.65 },
        { Open: 422.65, High: 422.98, Low: 421.13, Close: 421.7 },
        { Open: 421.7, High: 422.01, Low: 418.75, Close: 421.2 },
        { Open: 421.2, High: 423.56, Low: 416.08, Close: 418.09 },
        { Open: 418.09, High: 418.44, Low: 413.16, Close: 418.42 },
        { Open: 418.42, High: 421.87, Low: 417.79, Close: 421.11 },
        { Open: 421.11, High: 422.99, Low: 419.38, Close: 422.99 },
        { Open: 422.99, High: 427.79, Low: 422.69, Close: 425.99 },
        { Open: 425.99, High: 427.1, Low: 422.92, Close: 424.4 },
        { Open: 424.4, High: 425.79, Low: 423.1, Close: 425.11 },
        { Open: 425.11, High: 429.99, Low: 424.71, Close: 429.98 },
        { Open: 429.98, High: 433., Low: 429.36, Close: 430.84 },
        { Open: 430.84, High: 431.68, Low: 426.27, Close: 427.86 },
        { Open: 427.86, High: 430.08, Low: 427.17, Close: 429.05 },
        { Open: 429.05, High: 437.11, Low: 428.08, Close: 436.1 },
        { Open: 436.1, High: 444.04, Low: 434.75, Close: 442.16 },
        { Open: 442.16, High: 452.8, Low: 441.3, Close: 451.1 },
        { Open: 451.1, High: 451.73, Low: 443.91, Close: 447.64 },
        { Open: 447.64, High: 452.79, Low: 445.71, Close: 452.58 },
        { Open: 452.58, High: 460.97, Low: 450.29, Close: 460.33 },
        { Open: 460.33, High: 469.28, Low: 455.96, Close: 462.51 },
        { Open: 462.51, High: 470.16, Low: 462.44, Close: 467.8 },
        { Open: 467.8, High: 468.82, Low: 443.7, Close: 445.01 },
        { Open: 445.01, High: 450.09, Low: 435.28, Close: 449.86 },
        { Open: 449.86, High: 456.84, Low: 446.13, Close: 456.35 },
        { Open: 456.35, High: 456.89, Low: 447.84, Close: 449.33 },
        { Open: 449.33, High: 453.5, Low: 448.34, Close: 453.04 },
        { Open: 453.04, High: 453.43, Low: 439.89, Close: 444.51 },
        { Open: 444.51, High: 451.44, Low: 441.99, Close: 450.27 },
        { Open: 450.27, High: 450.71, Low: 445.44, Close: 446.96 },
        { Open: 446.96, High: 449.47, Low: 445.83, Close: 448.53 },
        { Open: 448.53, High: 462.76, Low: 447.35, Close: 460.37 },
        { Open: 460.37, High: 461.73, Low: 457.96, Close: 459.46 },
        { Open: 459.46, High: 460.48, Low: 456.15, Close: 459.44 },
        { Open: 459.44, High: 464.21, Low: 457.14, Close: 461.49 },
        { Open: 461.49, High: 463.04, Low: 447.76, Close: 450.99 },
        { Open: 450.99, High: 454.94, Low: 450.84, Close: 452.11 },
        { Open: 452.11, High: 454.96, Low: 447.73, Close: 454.82 },
        { Open: 454.82, High: 456.49, Low: 452.39, Close: 455.73 },
        { Open: 455.73, High: 457.04, Low: 453.83, Close: 455.75 },
        { Open: 455.75, High: 458.87, Low: 454.91, Close: 457.85 },
        { Open: 457.85, High: 458.41, Low: 451.33, Close: 453.41 },
        { Open: 453.41, High: 454.81, Low: 452.3, Close: 452.75 },
        { Open: 452.75, High: 455.73, Low: 452.32, Close: 453.38 },
        { Open: 453.38, High: 454.08, Low: 436.28, Close: 436.73 },
        { Open: 436.73, High: 444.07, Low: 435.62, Close: 442.95 },
        { Open: 442.95, High: 443.71, Low: 439.29, Close: 443.13 },
        { Open: 443.13, High: 443.2, Low: 437.71, Close: 438.77 },
        { Open: 438.77, High: 444.09, Low: 437.38, Close: 443.73 },
        { Open: 443.73, High: 446.47, Low: 443.25, Close: 445.13 },
        { Open: 445.13, High: 449.98, Low: 445.13, Close: 449.23 },
        { Open: 449.23, High: 453.91, Low: 447.38, Close: 453.82 },
        { Open: 453.82, High: 479.39, Low: 453.82, Close: 473.47 },
        { Open: 473.47, High: 531.7, Low: 472.19, Close: 525.43 },
        { Open: 525.43, High: 545.76, Low: 508.12, Close: 524.08 },
        { Open: 524.08, High: 541.78, Low: 520.07, Close: 532.59 },
        { Open: 532.59, High: 546.85, Low: 519.93, Close: 531.8 },
        { Open: 531.8, High: 543.63, Low: 525.64, Close: 536.42 },
        { Open: 536.42, High: 541.06, Low: 532.69, Close: 538.14 },
        { Open: 538.14, High: 576.78, Low: 536.71, Close: 570.47 },
        { Open: 570.47, High: 591.03, Low: 563.15, Close: 573.45 },
        { Open: 573.45, High: 583.31, Low: 568.33, Close: 574.11 },
        { Open: 574.11, High: 586.63, Low: 574.1, Close: 585.53 },
        { Open: 585.53, High: 590.98, Low: 565.16, Close: 577.86 },
        { Open: 577.86, High: 583.99, Low: 573.44, Close: 583.1 },
        { Open: 583.1, High: 583.24, Low: 572.04, Close: 576.45 },
        { Open: 576.45, High: 579.9, Low: 573.67, Close: 579.13 },
        { Open: 579.13, High: 611.78, Low: 578.73, Close: 611.78 },
        { Open: 611.78, High: 685.27, Low: 607.66, Close: 675.34 },
        { Open: 675.34, High: 719.85, Low: 663.37, Close: 705.62 },
        { Open: 705.62, High: 705.67, Low: 661.6, Close: 685.99 },
        { Open: 685.99, High: 697.09, Low: 673.25, Close: 696.32 },
        { Open: 696.32, High: 774.35, Low: 696.32, Close: 768.24 },
        { Open: 768.24, High: 776.64, Low: 709.69, Close: 747.55 },
        { Open: 747.55, High: 781.31, Low: 727.75, Close: 755.68 },
        { Open: 755.68, High: 765.93, Low: 742.57, Close: 764.04 },
        { Open: 764.04, High: 764.04, Low: 726.09, Close: 727.95 },
        { Open: 727.95, High: 728.06, Low: 631.72, Close: 665.88 },
        { Open: 665.88, High: 678.22, Low: 587.73, Close: 602.89 },
        { Open: 602.89, High: 633.85, Low: 551.92, Close: 625.49 },
        { Open: 625.49, High: 680.19, Low: 624.94, Close: 665.16 },
        { Open: 665.16, High: 692.54, Low: 644.87, Close: 665.33 },
        { Open: 665.33, High: 666.7, Low: 615.77, Close: 630.25 },
        { Open: 630.25, High: 658.4, Low: 620.08, Close: 658.4 },
        { Open: 658.4, High: 661.35, Low: 636.7, Close: 646.3 },
        { Open: 646.3, High: 646.3, Low: 624.77, Close: 639.08 },
        { Open: 639.08, High: 674.02, Low: 634.3, Close: 672.48 },
        { Open: 672.48, High: 684.8, Low: 667.54, Close: 676.52 },
        { Open: 676.52, High: 703.69, Low: 675.49, Close: 703.69 },
        { Open: 703.69, High: 704.42, Low: 648.05, Close: 659.69 },
        { Open: 659.69, High: 682.29, Low: 646.74, Close: 681.63 },
        { Open: 681.63, High: 682.39, Low: 662.22, Close: 668.09 },
        { Open: 668.09, High: 680.23, Low: 666.93, Close: 676.11 },
        { Open: 676.11, High: 679.92, Low: 611.26, Close: 639.76 },
        { Open: 639.76, High: 665.75, Low: 636.28, Close: 664.74 },
        { Open: 664.74, High: 664.74, Low: 626.87, Close: 650.63 },
        { Open: 650.63, High: 651.84, Low: 639.62, Close: 649.96 },
        { Open: 649.96, High: 660.44, Low: 644.75, Close: 649.03 },
        { Open: 649.03, High: 675.07, Low: 646.54, Close: 664.84 },
        { Open: 664.84, High: 668.76, Low: 653.43, Close: 653.93 },
        { Open: 653.93, High: 663.65, Low: 651.49, Close: 659.64 },
        { Open: 659.64, High: 668.23, Low: 658.43, Close: 664.88 },
        { Open: 664.88, High: 667.36, Low: 658.25, Close: 663.54 },
        { Open: 663.54, High: 680.65, Low: 663.37, Close: 679.05 },
        { Open: 679.05, High: 682.19, Low: 667.44, Close: 673.59 },
        { Open: 673.59, High: 674.84, Low: 667.43, Close: 673.84 },
        { Open: 673.84, High: 674.39, Low: 662.61, Close: 666.18 },
        { Open: 666.18, High: 667.15, Low: 659.69, Close: 665.1 },
        { Open: 665.1, High: 667.2, Low: 645.15, Close: 650.82 },
        { Open: 650.82, High: 656.44, Low: 648.76, Close: 654.86 },
        { Open: 654.86, High: 663.92, Low: 652.33, Close: 661.05 },
        { Open: 661.05, High: 662.15, Low: 653.13, Close: 655.13 },
        { Open: 655.13, High: 656.73, Low: 644.65, Close: 651.08 },
        { Open: 651.08, High: 659.51, Low: 647.92, Close: 655.44 },
        { Open: 655.44, High: 658.63, Low: 654.16, Close: 655.63 },
        { Open: 655.63, High: 658.07, Low: 654.38, Close: 656.67 },
        { Open: 656.67, High: 658.28, Low: 653.51, Close: 654.98 },
        { Open: 654.98, High: 655.07, Low: 623.48, Close: 625.88 },
        { Open: 625.88, High: 627.62, Low: 604.92, Close: 607.37 },
        { Open: 607.37, High: 613.96, Low: 508.48, Close: 552.82 },
        { Open: 552.82, High: 576.76, Low: 540.3, Close: 565.26 },
        { Open: 565.26, High: 583.28, Low: 560.74, Close: 578.32 },
        { Open: 578.32, High: 579.09, Low: 566.07, Close: 574.96 },
        { Open: 574.96, High: 589.6, Low: 567.57, Close: 588.42 },
        { Open: 588.42, High: 598.64, Low: 584.45, Close: 592.78 },
        { Open: 592.78, High: 593.3, Low: 586.92, Close: 590.62 },
        { Open: 590.62, High: 590.7, Low: 583.83, Close: 584.76 },
        { Open: 584.76, High: 599.86, Low: 583.09, Close: 592.89 },
        { Open: 592.89, High: 597.48, Low: 586.33, Close: 586.52 },
        { Open: 586.52, High: 589.6, Low: 581.86, Close: 586.03 },
        { Open: 586.03, High: 589.14, Low: 583.62, Close: 585.08 },
        { Open: 585.08, High: 585.1, Low: 563.8, Close: 571.44 },
        { Open: 571.44, High: 574.4, Low: 560.2, Close: 567.2 },
        { Open: 567.2, High: 580.51, Low: 565.45, Close: 576.25 },
        { Open: 576.25, High: 578.29, Low: 568.48, Close: 571.74 },
        { Open: 571.74, High: 576.16, Low: 571.34, Close: 572.5 },
        { Open: 572.5, High: 575.89, Low: 571.54, Close: 573.66 },
        { Open: 573.66, High: 582.85, Low: 572.74, Close: 580.7 },
        { Open: 580.7, High: 583.95, Low: 579.2, Close: 580.69 },
        { Open: 580.69, High: 586.18, Low: 578.45, Close: 584.73 },
        { Open: 584.73, High: 586.72, Low: 578.11, Close: 581.28 },
        { Open: 581.28, High: 581.72, Low: 577.07, Close: 577.99 },
        { Open: 577.99, High: 578.46, Low: 573.09, Close: 575.73 },
        { Open: 575.73, High: 578.79, Low: 574.61, Close: 578.16 },
        { Open: 578.16, High: 578.39, Low: 566.45, Close: 568.67 },
        { Open: 568.67, High: 573.59, Low: 568.1, Close: 573.55 },
        { Open: 573.55, High: 575.36, Low: 571.37, Close: 572.36 },
        { Open: 572.36, High: 577.4, Low: 571.23, Close: 576. },
        { Open: 576., High: 576.45, Low: 570.8, Close: 572.33 },
        { Open: 572.33, High: 573.13, Low: 568.86, Close: 571.69 },
        { Open: 571.69, High: 575.26, Low: 569.3, Close: 574.15 },
        { Open: 574.15, High: 599.6, Low: 572.42, Close: 598.38 },
        { Open: 598.38, High: 612.39, Low: 595.81, Close: 608.92 },
        { Open: 608.92, High: 609.76, Low: 600.44, Close: 606.03 },
        { Open: 606.03, High: 611.16, Low: 604.21, Close: 611.07 },
        { Open: 611.07, High: 615.32, Low: 607.25, Close: 614.79 },
        { Open: 614.79, High: 628.75, Low: 613.13, Close: 624.95 },
        { Open: 624.95, High: 626., Low: 617.54, Close: 621.8 },
        { Open: 621.8, High: 624.32, Low: 620.34, Close: 622.21 },
        { Open: 622.21, High: 628.5, Low: 595.43, Close: 605.81 },
        { Open: 605.81, High: 606.83, Low: 603.08, Close: 606.31 },
        { Open: 606.31, High: 608.95, Low: 605.17, Close: 606.92 },
        { Open: 606.92, High: 609.63, Low: 606.33, Close: 608.22 },
        { Open: 608.22, High: 608.47, Low: 604.66, Close: 605.21 },
        { Open: 605.21, High: 608.54, Low: 605., Close: 606.33 },
        { Open: 606.33, High: 606.83, Low: 603.46, Close: 605.29 },
        { Open: 605.29, High: 609.35, Low: 604.64, Close: 608.7 },
        { Open: 608.7, High: 609.74, Low: 606.17, Close: 608.53 },
        { Open: 608.53, High: 608.72, Low: 599.47, Close: 599.47 },
        { Open: 599.47, High: 599.47, Low: 590.87, Close: 595.8 },
        { Open: 595.8, High: 596.93, Low: 594.57, Close: 595.03 },
        { Open: 595.03, High: 602.12, Low: 593.75, Close: 601.71 },
        { Open: 601.71, High: 603.54, Low: 599.63, Close: 601.34 },
        { Open: 601.34, High: 601.98, Low: 597.65, Close: 599.18 },
        { Open: 599.18, High: 607.34, Low: 598.14, Close: 606.81 },
        { Open: 606.81, High: 607.55, Low: 601.39, Close: 604.76 },
        { Open: 604.76, High: 604.79, Low: 602.27, Close: 603.52 },
        { Open: 603.52, High: 606.02, Low: 602.48, Close: 605.06 },
        { Open: 605.06, High: 608.59, Low: 603.48, Close: 608.44 },
        { Open: 608.44, High: 615.09, Low: 608.44, Close: 613.93 },
        { Open: 613.93, High: 614.28, Low: 608.27, Close: 610.29 },
        { Open: 610.29, High: 612.61, Low: 609.66, Close: 612.34 },
        { Open: 612.34, High: 612.37, Low: 607.68, Close: 609.37 },
        { Open: 609.37, High: 612.78, Low: 607.91, Close: 610.88 },
        { Open: 610.88, High: 611.61, Low: 610.09, Close: 610.9 },
        { Open: 610.9, High: 617.27, Low: 609.8, Close: 616.49 },
        { Open: 616.49, High: 618.46, Low: 615.5, Close: 616.6 },
        { Open: 616.6, High: 616.6, Low: 613.44, Close: 614.62 },
        { Open: 614.62, High: 617.42, Low: 613.82, Close: 617.42 },
        { Open: 617.42, High: 640.9, Low: 615.87, Close: 639.37 },
        { Open: 639.37, High: 640.15, Low: 634.07, Close: 635.08 },
        { Open: 635.08, High: 637.79, Low: 633.82, Close: 635.02 },
        { Open: 635.02, High: 639.24, Low: 631.96, Close: 638.37 },
        { Open: 638.37, High: 639.98, Low: 636.05, Close: 637.37 },
        { Open: 637.37, High: 641.15, Low: 636.72, Close: 639.83 },
        { Open: 639.83, High: 640.84, Low: 635.86, Close: 636.92 },
        { Open: 636.92, High: 637.8, Low: 632.77, Close: 635.51 },
        { Open: 635.51, High: 636.36, Low: 625.28, Close: 628.15 },
        { Open: 628.15, High: 629.64, Low: 626.08, Close: 628.62 },
        { Open: 628.62, High: 632.3, Low: 628.1, Close: 630.15 },
        { Open: 630.15, High: 654.56, Low: 629.65, Close: 652.71 },
        { Open: 652.71, High: 654.8, Low: 647.73, Close: 649.24 },
        { Open: 649.24, High: 650.04, Low: 645.49, Close: 648.4 },
        { Open: 648.4, High: 658.87, Low: 646.69, Close: 652.89 },
        { Open: 652.89, High: 676.54, Low: 652.33, Close: 674.36 },
        { Open: 674.36, High: 686.73, Low: 673.64, Close: 686.52 },
        { Open: 686.52, High: 688.3, Low: 681.42, Close: 688.1 },
        { Open: 688.1, High: 718.73, Low: 687.76, Close: 712.87 },
        { Open: 712.87, High: 712.87, Low: 692.21, Close: 696.35 },
        { Open: 696.35, High: 707.44, Low: 682.08, Close: 697.37 },
        { Open: 697.37, High: 735.83, Low: 697.37, Close: 729.27 },
        { Open: 729.27, High: 742.46, Low: 719.63, Close: 742.46 },
        { Open: 742.46, High: 744.89, Low: 673.73, Close: 687.51 },
        { Open: 687.51, High: 706.3, Low: 682.9, Close: 702.54 },
        { Open: 702.54, High: 706.42, Low: 696.66, Close: 704.16 },
        { Open: 704.16, High: 714.56, Low: 699.86, Close: 712.24 },
        { Open: 712.24, High: 712.24, Low: 700.19, Close: 704.02 },
        { Open: 704.02, High: 714.07, Low: 702., Close: 709.15 },
        { Open: 709.15, High: 738.98, Low: 707.79, Close: 721.19 },
        { Open: 721.19, High: 722.45, Low: 707.99, Close: 713.67 },
        { Open: 713.67, High: 718.27, Low: 713.07, Close: 716.56 },
        { Open: 716.56, High: 717.76, Low: 703.2, Close: 703.55 },
        { Open: 703.55, High: 703.96, Low: 686.02, Close: 702.5 },
        { Open: 702.5, High: 707.36, Low: 698.52, Close: 706.39 },
        { Open: 706.39, High: 716.21, Low: 705.36, Close: 711.96 },
        { Open: 711.96, High: 744.58, Low: 709.52, Close: 742.07 },
        { Open: 742.07, High: 752.04, Low: 735.41, Close: 735.41 },
        { Open: 735.41, High: 751.14, Low: 731.98, Close: 749.68 },
        { Open: 749.68, High: 754.55, Low: 740.13, Close: 750.63 },
        { Open: 750.63, High: 753.76, Low: 713.13, Close: 728.61 },
        { Open: 728.61, High: 738.63, Low: 728.01, Close: 736.72 },
        { Open: 736.72, High: 750.8, Low: 732.38, Close: 748.22 },
        { Open: 748.22, High: 748.93, Low: 732.21, Close: 741.6 },
        { Open: 741.6, High: 743.6, Low: 727.99, Close: 736.4 },
        { Open: 736.4, High: 738.51, Low: 728.38, Close: 738.28 },
        { Open: 738.28, High: 738.39, Low: 724.13, Close: 732.82 },
        { Open: 732.82, High: 735.4, Low: 727.44, Close: 728.42 },
        { Open: 728.42, High: 734.47, Low: 728.42, Close: 731.75 },
        { Open: 731.75, High: 734.43, Low: 728.6, Close: 731.76 },
        { Open: 731.76, High: 744.05, Low: 730.71, Close: 742.01 },
        { Open: 742.01, High: 754.75, Low: 741.88, Close: 753.25 },
        { Open: 753.25, High: 778.14, Low: 753.15, Close: 771.41 },
        { Open: 771.41, High: 771.47, Low: 757.83, Close: 764.97 },
        { Open: 764.97, High: 767.24, Low: 761.4, Close: 766.46 },
        { Open: 766.46, High: 766.83, Low: 745.7, Close: 750.71 },
        { Open: 750.71, High: 759.89, Low: 750.54, Close: 758.81 },
        { Open: 758.81, High: 768.32, Low: 752.16, Close: 763.9 },
        { Open: 763.9, High: 771.42, Low: 761.46, Close: 766.75 },
        { Open: 766.75, High: 772.47, Low: 766.27, Close: 770.41 },
        { Open: 770.41, High: 775.09, Low: 770.25, Close: 773.21 },
        { Open: 773.21, High: 773.31, Low: 763.32, Close: 768.62 },
        { Open: 768.62, High: 779.35, Low: 768.62, Close: 777.91 },
        { Open: 777.91, High: 788.49, Low: 766.9, Close: 775.25 },
        { Open: 775.25, High: 779.6, Low: 771.39, Close: 776.64 },
        { Open: 776.64, High: 778.22, Low: 774.94, Close: 775.48 },
        { Open: 775.48, High: 781.54, Low: 772.77, Close: 780.85 },
        { Open: 780.85, High: 790.84, Low: 780.7, Close: 788.58 },
        { Open: 788.58, High: 790.09, Low: 785.24, Close: 788.59 },
        { Open: 788.59, High: 792.28, Low: 788.57, Close: 790.16 },
        { Open: 790.16, High: 800.46, Low: 788.45, Close: 798.78 },
        { Open: 798.78, High: 833.3, Low: 797.46, Close: 833.1 },
        { Open: 833.1, High: 874.1, Low: 829.84, Close: 858.74 },
        { Open: 858.74, High: 918.95, Low: 858.62, Close: 916.79 },
        { Open: 916.79, High: 917.55, Low: 883.27, Close: 894.2 },
        { Open: 894.2, High: 896.14, Low: 858.04, Close: 894.48 },
        { Open: 894.48, High: 909.85, Low: 893.62, Close: 902.55 },
        { Open: 902.55, High: 938.13, Low: 900.03, Close: 931.11 },
        { Open: 931.11, High: 978.01, Low: 931.11, Close: 978.01 },
        { Open: 978.01, High: 982.87, Low: 949.62, Close: 969.62 },
        { Open: 969.62, High: 969.62, Low: 928.99, Close: 960.47 },
        { Open: 960.47, High: 968.23, Low: 945.74, Close: 968.23 },
        { Open: 968.23, High: 1003.25, Low: 962.58, Close: 997.69 },
        { Open: 997.69, High: 1034.1, Low: 996.44, Close: 1018.05 },
        { Open: 1018.05, High: 1036.14, Low: 1013.38, Close: 1030.82 },
        { Open: 1030.82, High: 1141.16, Low: 1030.82, Close: 1129.87 },
        { Open: 1129.87, High: 1153.02, Low: 887.46, Close: 1005.81 },
        { Open: 1005.81, High: 1029.17, Low: 867.16, Close: 895.67 },
        { Open: 895.67, High: 906.04, Low: 816.36, Close: 905.17 },
        { Open: 905.17, High: 942.06, Low: 888.2, Close: 913.52 },
        { Open: 913.52, High: 913.52, Low: 878.1, Close: 899.35 },
        { Open: 899.35, High: 914.02, Low: 897.57, Close: 904.79 },
        { Open: 904.79, High: 919.56, Low: 752.11, Close: 775.98 },
        { Open: 775.98, High: 828.09, Low: 746.68, Close: 802.83 },
        { Open: 802.83, High: 829.81, Low: 774.36, Close: 826.12 },
        { Open: 826.12, High: 839.23, Low: 810.64, Close: 818.64 },
        { Open: 818.64, High: 823.16, Low: 810.01, Close: 822.42 },
        { Open: 822.42, High: 834.7, Low: 820.05, Close: 830.26 },
        { Open: 830.26, High: 908.13, Low: 828.58, Close: 904.45 },
        { Open: 904.45, High: 914.8, Low: 848.61, Close: 884.25 },
        { Open: 884.25, High: 905.42, Low: 879.59, Close: 898.02 },
        { Open: 898.02, High: 899.38, Low: 882.3, Close: 891.62 },
        { Open: 891.62, High: 927.24, Low: 891.09, Close: 920.01 },
        { Open: 920.01, High: 939.27, Low: 893.01, Close: 925.33 },
        { Open: 925.33, High: 927., Low: 912.69, Close: 912.69 },
        { Open: 912.69, High: 922.15, Low: 884.79, Close: 885.65 },
        { Open: 885.65, High: 902.73, Low: 885.65, Close: 894.11 },
        { Open: 894.11, High: 919.13, Low: 894.02, Close: 915.1 },
        { Open: 915.1, High: 921.57, Low: 909.4, Close: 918.56 },
        { Open: 918.56, High: 921.59, Low: 917.5, Close: 920.28 },
        { Open: 920.28, High: 922.06, Low: 914., Close: 914.04 },
        { Open: 914.04, High: 921.58, Low: 912.95, Close: 920.24 },
        { Open: 920.24, High: 970.19, Low: 920.24, Close: 967.67 },
        { Open: 967.67, High: 987.35, Low: 964.41, Close: 987.35 },
        { Open: 987.35, High: 1010.08, Low: 977.52, Close: 1007.79 },
        { Open: 1007.79, High: 1024.14, Low: 995.87, Close: 1018.11 },
        { Open: 1018.11, High: 1040.09, Low: 1004.38, Close: 1033.65 },
        { Open: 1033.65, High: 1033.65, Low: 1006.52, Close: 1013.99 },
        { Open: 1013.99, High: 1030.4, Low: 1012.9, Close: 1024.61 },
        { Open: 1024.61, High: 1054.73, Low: 1023.99, Close: 1052.54 },
        { Open: 1052.54, High: 1069.99, Low: 1018.19, Close: 1054.34 },
        { Open: 1054.34, High: 1077.76, Low: 942.45, Close: 988.95 },
        { Open: 988.95, High: 1000.99, Low: 954.28, Close: 993.08 },
        { Open: 993.08, High: 1016., Low: 987.81, Close: 1010. },
        { Open: 1010., High: 1010., Low: 997.46, Close: 999.51 },
        { Open: 999.51, High: 1007.28, Low: 976.29, Close: 996.86 },
        { Open: 996.86, High: 1016.44, Low: 987.33, Close: 1009.25 },
        { Open: 1009.25, High: 1011.33, Low: 1001., Close: 1009.12 },
        { Open: 1009.12, High: 1039.85, Low: 1008.79, Close: 1034.08 },
        { Open: 1034.08, High: 1058.27, Low: 1027.99, Close: 1053.12 },
        { Open: 1053.12, High: 1066.84, Low: 1050.71, Close: 1058.41 },
        { Open: 1058.41, High: 1061.32, Low: 1045.31, Close: 1052.82 },
        { Open: 1052.82, High: 1084.5, Low: 1045.8, Close: 1083.24 },
        { Open: 1083.24, High: 1126.49, Low: 1078.02, Close: 1123.66 },
        { Open: 1123.66, High: 1135.86, Low: 1101.9, Close: 1122.19 },
        { Open: 1122.19, High: 1186.33, Low: 1119.41, Close: 1178.38 },
        { Open: 1178.38, High: 1206.6, Low: 1101.38, Close: 1180.92 },
        { Open: 1180.92, High: 1184.18, Low: 1126.26, Close: 1151.58 },
        { Open: 1151.58, High: 1183.35, Low: 1133.23, Close: 1179.97 },
        { Open: 1179.97, High: 1196.8, Low: 1173.09, Close: 1194.28 },
        { Open: 1194.28, High: 1210.16, Low: 1176.9, Close: 1190.89 },
        { Open: 1190.89, High: 1230.02, Low: 1187.33, Close: 1230.02 },
        { Open: 1230.02, High: 1284.33, Low: 1216.03, Close: 1260.92 },
        { Open: 1260.92, High: 1293.47, Low: 1258.49, Close: 1290.79 },
        { Open: 1290.79, High: 1290.79, Low: 1239.57, Close: 1267.68 },
        { Open: 1267.68, High: 1277.88, Low: 1245.91, Close: 1277.68 },
        { Open: 1277.68, High: 1285.18, Low: 1268.81, Close: 1280.87 },
        { Open: 1280.87, High: 1282.44, Low: 1188.17, Close: 1232.43 },
        { Open: 1232.43, High: 1239.75, Low: 1145.89, Close: 1150.48 },
        { Open: 1150.48, High: 1208.64, Low: 1135.09, Close: 1191.81 },
        { Open: 1191.81, High: 1325.81, Low: 1022.68, Close: 1117.02 },
        { Open: 1117.02, High: 1200.38, Low: 1112.14, Close: 1181.64 },
        { Open: 1181.64, High: 1237.78, Low: 1178.07, Close: 1229.5 },
        { Open: 1229.5, High: 1247.26, Low: 1216.21, Close: 1243.24 },
        { Open: 1243.24, High: 1257.8, Low: 1227.11, Close: 1246.31 },
        { Open: 1246.31, High: 1260.42, Low: 1245.1, Close: 1259.6 },
        { Open: 1259.6, High: 1260.63, Low: 1132.45, Close: 1172.91 },
        { Open: 1172.91, High: 1172.91, Low: 1066.8, Close: 1070.13 },
        { Open: 1070.13, High: 1096.88, Low: 944.11, Close: 970.6 },
        { Open: 970.6, High: 1058.91, Low: 970.6, Close: 1017.8 },
        { Open: 1017.8, High: 1052.21, Low: 1014.9, Close: 1041.34 },
        { Open: 1041.34, High: 1119.07, Low: 1041.3, Close: 1115.04 },
        { Open: 1115.04, High: 1115.17, Low: 990.7, Close: 1037.44 },
        { Open: 1037.44, High: 1053.24, Low: 1016.83, Close: 1029.95 },
        { Open: 1029.95, High: 1032.34, Low: 925.78, Close: 935.95 },
        { Open: 935.95, High: 972.27, Low: 891.51, Close: 964.69 },
        { Open: 964.69, High: 998.56, Low: 946.52, Close: 965.23 },
        { Open: 965.23, High: 1042.9, Low: 958.77, Close: 1040.49 },
        { Open: 1040.49, High: 1064.52, Low: 1017.17, Close: 1044.25 },
        { Open: 1044.25, High: 1056.9, Low: 1010.05, Close: 1040.39 },
        { Open: 1040.39, High: 1051.85, Low: 1023.19, Close: 1037.53 },
        { Open: 1037.53, High: 1087.73, Low: 1037.52, Close: 1079.75 },
        { Open: 1079.75, High: 1103.53, Low: 1069.78, Close: 1089.51 },
        { Open: 1089.51, High: 1111.24, Low: 1077.59, Close: 1098.78 },
        { Open: 1098.78, High: 1155.71, Low: 1098.77, Close: 1147.63 },
        { Open: 1147.63, High: 1161.36, Low: 1125.83, Close: 1143.75 },
        { Open: 1143.75, High: 1145.82, Low: 1113.08, Close: 1135. },
        { Open: 1135., High: 1202.82, Low: 1135., Close: 1190.6 },
        { Open: 1190.6, High: 1202.04, Low: 1176.37, Close: 1193.02 },
        { Open: 1193.02, High: 1196.94, Low: 1170.58, Close: 1184.82 },
        { Open: 1184.82, High: 1218.24, Low: 1178.4, Close: 1210.05 },
        { Open: 1210.05, High: 1219.06, Low: 1202.78, Close: 1213.34 },
        { Open: 1213.34, High: 1232.15, Low: 1204.36, Close: 1224.77 },
        { Open: 1224.77, High: 1228.26, Low: 1213.65, Close: 1216.5 },
        { Open: 1216.5, High: 1222.26, Low: 1154.9, Close: 1178.53 },
        { Open: 1178.53, High: 1197.39, Low: 1169.89, Close: 1183.44 },
        { Open: 1183.44, High: 1199.71, Low: 1178.35, Close: 1180.7 },
        { Open: 1180.7, High: 1190.96, Low: 1178.09, Close: 1184.79 },
        { Open: 1184.79, High: 1206.9, Low: 1181.78, Close: 1203.73 },
        { Open: 1203.73, High: 1222.36, Low: 1203.39, Close: 1217.6 },
        { Open: 1217.6, High: 1228.5, Low: 1209.18, Close: 1226.94 },
        { Open: 1226.94, High: 1262.85, Low: 1220.45, Close: 1255.4 },
        { Open: 1255.4, High: 1275.05, Low: 1247.79, Close: 1257.13 },
        { Open: 1257.13, High: 1259.06, Low: 1220., Close: 1244.37 },
        { Open: 1244.37, High: 1250.45, Low: 1230.68, Close: 1248.22 },
        { Open: 1248.22, High: 1250.47, Low: 1238.11, Close: 1248.32 },
        { Open: 1248.32, High: 1270.73, Low: 1248.19, Close: 1263.54 },
        { Open: 1263.54, High: 1307.28, Low: 1263.49, Close: 1284.84 },
        { Open: 1284.84, High: 1335.56, Low: 1283.31, Close: 1329.19 },
        { Open: 1329.19, High: 1343.59, Low: 1282.93, Close: 1320.05 },
        { Open: 1320.05, High: 1333.37, Low: 1311.25, Close: 1327.04 },
        { Open: 1327.04, High: 1352.15, Low: 1308.74, Close: 1347.96 },
        { Open: 1347.96, High: 1426.63, Low: 1346.27, Close: 1402.08 },
        { Open: 1402.08, High: 1466.88, Low: 1397.06, Close: 1443.68 },
        { Open: 1443.68, High: 1494.53, Low: 1431.18, Close: 1492. },
        { Open: 1492., High: 1594.63, Low: 1442.73, Close: 1515.63 },
        { Open: 1515.63, High: 1591.97, Low: 1491.67, Close: 1512.21 },
        { Open: 1512.21, High: 1552.44, Low: 1512.11, Close: 1548.29 },
        { Open: 1548.29, High: 1560.01, Low: 1525.89, Close: 1555.47 },
        { Open: 1555.47, High: 1639.43, Low: 1555.47, Close: 1639.32 },
        { Open: 1639.32, High: 1753.59, Low: 1615.63, Close: 1706.93 },
        { Open: 1706.93, High: 1782.89, Low: 1690.4, Close: 1756.8 },
        { Open: 1756.8, High: 1848.75, Low: 1732.13, Close: 1807.37 },
        { Open: 1807.37, High: 1808.55, Low: 1644.64, Close: 1676.99 },
        { Open: 1676.99, High: 1759.96, Low: 1587.69, Close: 1759.96 },
        { Open: 1759.96, High: 1799.65, Low: 1740.2, Close: 1772.42 },
        { Open: 1772.42, High: 1773.49, Low: 1652.16, Close: 1697.38 },
        { Open: 1697.38, High: 1737.34, Low: 1657.11, Close: 1718.2 },
        { Open: 1718.2, High: 1823.55, Low: 1688.49, Close: 1802.16 },
        { Open: 1802.16, High: 1893.63, Low: 1794.92, Close: 1887.33 },
        { Open: 1887.33, High: 1973.01, Low: 1887.15, Close: 1968.1 },
        { Open: 1968.1, High: 2061.88, Low: 1964.97, Close: 2051.73 },
        { Open: 2051.73, High: 2092.54, Low: 2001.14, Close: 2055.62 },
        { Open: 2055.62, High: 2289.21, Low: 2045.79, Close: 2139.03 },
        { Open: 2139.03, High: 2297.56, Low: 2134.64, Close: 2291.48 },
        { Open: 2291.48, High: 2524.83, Low: 2291.48, Close: 2476.3 },
        { Open: 2476.3, High: 2791.69, Low: 2298.49, Close: 2357.5 },
        { Open: 2357.5, High: 2639.9, Low: 2067.1, Close: 2247.48 },
        { Open: 2247.48, High: 2329.37, Low: 1908.99, Close: 2106.31 },
        { Open: 2106.31, High: 2320.82, Low: 2106.31, Close: 2207.58 },
        { Open: 2207.58, High: 2339.72, Low: 2135.61, Close: 2289.87 },
        { Open: 2289.87, High: 2329.64, Low: 2152.92, Close: 2197.23 },
        { Open: 2197.23, High: 2351.24, Low: 2162.23, Close: 2330.23 },
        { Open: 2330.23, High: 2489.98, Low: 2330.23, Close: 2452.18 },
        { Open: 2452.18, High: 2517.41, Low: 2418.32, Close: 2517.41 },
        { Open: 2517.41, High: 2593.64, Low: 2448.04, Close: 2555.65 },
        { Open: 2555.65, High: 2577.83, Low: 2494.29, Close: 2552.81 },
        { Open: 2552.81, High: 2736.59, Low: 2551.55, Close: 2736.59 },
        { Open: 2736.59, High: 2967.48, Low: 2732.99, Close: 2914.08 },
        { Open: 2914.08, High: 2922.7, Low: 2629.53, Close: 2694.22 },
        { Open: 2694.22, High: 2828.48, Low: 2625.08, Close: 2825.03 },
        { Open: 2825.03, High: 2874.7, Low: 2794.06, Close: 2826.7 },
        { Open: 2826.7, High: 2942.46, Low: 2821.52, Close: 2942.34 },
        { Open: 2942.34, High: 3025.47, Low: 2894.01, Close: 3018.54 },
        { Open: 3018.54, High: 3020.27, Low: 2525.24, Close: 2682.59 },
        { Open: 2682.59, High: 2802.95, Low: 2678.76, Close: 2738.93 },
        { Open: 2738.93, High: 2828.88, Low: 2385.03, Close: 2494.48 },
        { Open: 2494.48, High: 2553.68, Low: 2185.96, Close: 2456.92 },
        { Open: 2456.92, High: 2559.19, Low: 2366.49, Close: 2528.1 },
        { Open: 2528.1, High: 2707.06, Low: 2462.16, Close: 2664. },
        { Open: 2664., High: 2689.54, Low: 2522.32, Close: 2576.17 },
        { Open: 2576.17, High: 2642.28, Low: 2555.1, Close: 2641.66 },
        { Open: 2641.66, High: 2822.63, Low: 2636.06, Close: 2778.83 },
        { Open: 2778.83, High: 2828.94, Low: 2661.42, Close: 2712.16 },
        { Open: 2712.16, High: 2768.76, Low: 2637.22, Close: 2740.79 },
        { Open: 2740.79, High: 2813.31, Low: 2709.76, Close: 2738.22 },
        { Open: 2738.22, High: 2790.33, Low: 2564., Close: 2619.12 },
        { Open: 2619.12, High: 2713.9, Low: 2495.97, Close: 2594.45 },
        { Open: 2594.45, High: 2658., Low: 2387.64, Close: 2485.36 },
        { Open: 2485.36, High: 2593.17, Low: 2332.6, Close: 2593.17 },
        { Open: 2593.17, High: 2619.24, Low: 2490.21, Close: 2584.56 },
        { Open: 2584.56, High: 2623.31, Low: 2530.12, Close: 2561.56 },
        { Open: 2561.56, High: 2632.11, Low: 2485.55, Close: 2499.98 },
        { Open: 2499.98, High: 2547.05, Low: 2442.83, Close: 2460.2 },
        { Open: 2460.2, High: 2541.99, Low: 2396.01, Close: 2529.78 },
        { Open: 2529.78, High: 2620.29, Low: 2504.36, Close: 2581.07 },
        { Open: 2581.07, High: 2659.79, Low: 2580.7, Close: 2625.07 },
        { Open: 2625.07, High: 2648.68, Low: 2560.85, Close: 2629.27 },
        { Open: 2629.27, High: 2638.1, Low: 2591.98, Close: 2619.11 },
        { Open: 2619.11, High: 2622.19, Low: 2492.33, Close: 2521.24 },
        { Open: 2521.24, High: 2590.55, Low: 2482.77, Close: 2579.93 },
        { Open: 2579.93, High: 2590.75, Low: 2522.24, Close: 2525.67 },
        { Open: 2525.67, High: 2544.96, Low: 2314.08, Close: 2371.96 },
        { Open: 2371.96, High: 2428.16, Low: 2292.84, Close: 2332.19 },
        { Open: 2332.19, High: 2438.48, Low: 2272.32, Close: 2423.16 },
        { Open: 2423.16, High: 2450.99, Low: 2336.67, Close: 2364.52 },
        { Open: 2364.52, High: 2376.43, Low: 2171.81, Close: 2232.65 },
        { Open: 2232.65, High: 2238.66, Low: 1990.69, Close: 1993.26 },
        { Open: 1993.26, High: 2073.79, Low: 1836.92, Close: 1938.94 },
        { Open: 1938.94, High: 2244.26, Low: 1938.73, Close: 2244.26 },
        { Open: 2244.26, High: 2407.19, Low: 2169.64, Close: 2327.9 },
        { Open: 2327.9, High: 2413.48, Low: 2243.98, Close: 2294.4 },
        { Open: 2294.4, High: 2948.51, Low: 2276.15, Close: 2877.39 },
        { Open: 2877.39, High: 2889.42, Low: 2621.23, Close: 2694.29 },
        { Open: 2694.29, High: 2875.78, Low: 2678.04, Close: 2838.81 },
        { Open: 2838.81, High: 2860.3, Low: 2670.76, Close: 2762.63 },
        { Open: 2762.63, High: 2813.97, Low: 2720.71, Close: 2779.04 },
        { Open: 2779.04, High: 2824., Low: 2485.18, Close: 2591.22 },
        { Open: 2591.22, High: 2633.03, Low: 2433.83, Close: 2550.18 },
        { Open: 2550.18, High: 2715.69, Low: 2541.71, Close: 2697.47 },
        { Open: 2697.47, High: 2833.24, Low: 2682.87, Close: 2805.18 },
        { Open: 2805.18, High: 2809.03, Low: 2681.55, Close: 2720.08 },
        { Open: 2720.08, High: 2753.33, Low: 2615.81, Close: 2746.33 },
        { Open: 2746.33, High: 2908.29, Low: 2706.82, Close: 2873.83 },
        { Open: 2873.83, High: 2925.03, Low: 2680.85, Close: 2735.59 },
        { Open: 2735.59, High: 2772.56, Low: 2675.68, Close: 2723.58 },
        { Open: 2723.58, High: 2824.38, Low: 2715.49, Close: 2814.36 },
        { Open: 2814.36, High: 2897.79, Low: 2797.12, Close: 2883.68 },
        { Open: 2883.68, High: 3360.87, Low: 2881.85, Close: 3301.76 },
        { Open: 3301.76, High: 3330.34, Low: 3190.19, Close: 3255. },
        { Open: 3255., High: 3451.85, Low: 3222.91, Close: 3431.97 },
        { Open: 3431.97, High: 3538.04, Low: 3357.39, Close: 3453.16 },
        { Open: 3453.16, High: 3460.54, Low: 3280.32, Close: 3377.54 },
        { Open: 3377.54, High: 3481.09, Low: 3353.42, Close: 3445.28 },
        { Open: 3445.28, High: 3754.62, Low: 3427.01, Close: 3679.61 },
        { Open: 3679.61, High: 4009.89, Low: 3639.77, Close: 3917.65 },
        { Open: 3917.65, High: 4225.4, Low: 3890., Close: 4111.2 },
        { Open: 4111.2, High: 4384.05, Low: 4031.85, Close: 4382.74 },
        { Open: 4382.74, High: 4483.55, Low: 3892.72, Close: 4204.43 },
        { Open: 4204.43, High: 4434.41, Low: 3985.23, Close: 4425.3 },
        { Open: 4425.3, High: 4522.13, Low: 4235.79, Close: 4316.34 },
        { Open: 4316.34, High: 4407.8, Low: 4040.05, Close: 4159.46 },
        { Open: 4159.46, High: 4248.04, Low: 4033.54, Close: 4206.13 },
        { Open: 4206.13, High: 4227.09, Low: 4101.06, Close: 4111.22 },
        { Open: 4111.22, High: 4353.42, Low: 3964.77, Close: 4054.94 },
        { Open: 4054.94, High: 4217.67, Low: 3687.28, Close: 4137.67 },
        { Open: 4137.67, High: 4447.89, Low: 4066.62, Close: 4191.22 },
        { Open: 4191.22, High: 4400.75, Low: 4153.8, Close: 4362.47 },
        { Open: 4362.47, High: 4496.29, Low: 4311.8, Close: 4408.32 },
        { Open: 4408.32, High: 4441.48, Low: 4285.73, Close: 4387.46 },
        { Open: 4387.46, High: 4456.11, Low: 4321.57, Close: 4394.51 },
        { Open: 4394.51, High: 4475.7, Low: 4221.44, Close: 4439.66 },
        { Open: 4439.66, High: 4703.42, Low: 4365.7, Close: 4648.13 },
        { Open: 4648.13, High: 4707.55, Low: 4545.54, Close: 4630.73 },
        { Open: 4630.73, High: 4802.74, Low: 4629.78, Close: 4764.87 },
        { Open: 4764.87, High: 4950.72, Low: 4726.74, Close: 4950.72 },
        { Open: 4950.72, High: 5013.91, Low: 4529.37, Close: 4643.97 },
        { Open: 4643.97, High: 4749.03, Low: 4481.52, Close: 4631.69 },
        { Open: 4631.69, High: 4636.31, Low: 4167.53, Close: 4319.72 },
        { Open: 4319.72, High: 4494.53, Low: 4037.5, Close: 4422.12 },
        { Open: 4422.12, High: 4666.47, Low: 4421.53, Close: 4626.72 },
        { Open: 4626.72, High: 4691.98, Low: 4506.66, Close: 4638.1 },
        { Open: 4638.1, High: 4698.73, Low: 4151.64, Close: 4317.54 },
        { Open: 4317.54, High: 4394.52, Low: 4161.97, Close: 4291.88 },
        { Open: 4291.88, High: 4302.2, Low: 3976.46, Close: 4191.17 },
        { Open: 4191.17, High: 4334.51, Low: 4108.47, Close: 4188.84 },
        { Open: 4188.84, High: 4368.22, Low: 4067.41, Close: 4148.27 },
        { Open: 4148.27, High: 4152.07, Low: 3766.36, Close: 3874.26 },
        { Open: 3874.26, High: 3923.98, Low: 3209.44, Close: 3226.41 },
        { Open: 3226.41, High: 3761.18, Low: 2951.15, Close: 3686.9 },
        { Open: 3686.9, High: 3874.63, Low: 3551.76, Close: 3678.74 },
        { Open: 3678.74, High: 3784.11, Low: 3484.8, Close: 3672.57 },
        { Open: 3672.57, High: 4077.22, Low: 3672.57, Close: 4067.08 },
        { Open: 4067.08, High: 4080.5, Low: 3847.35, Close: 3897. },
        { Open: 3897., High: 4021.46, Low: 3826.36, Close: 3858.09 },
        { Open: 3858.09, High: 3890.98, Low: 3584.59, Close: 3612.68 },
        { Open: 3612.68, High: 3748.7, Low: 3519.07, Close: 3603.31 },
        { Open: 3603.31, High: 3810.54, Low: 3573.24, Close: 3777.29 },
        { Open: 3777.29, High: 3777.92, Low: 3627.53, Close: 3662.12 },
        { Open: 3662.12, High: 3970.26, Low: 3662.12, Close: 3927.5 },
        { Open: 3927.5, High: 3968.54, Low: 3865.23, Close: 3895.51 },
        { Open: 3895.51, High: 4228.08, Low: 3891.22, Close: 4208.56 },
        { Open: 4208.56, High: 4278.78, Low: 4134.75, Close: 4185.29 },
        { Open: 4185.29, High: 4227.44, Low: 4027.04, Close: 4164.1 },
        { Open: 4164.1, High: 4358.4, Low: 4157.23, Close: 4353.05 },
        { Open: 4353.05, High: 4395.23, Low: 4261.35, Close: 4394.64 },
        { Open: 4394.64, High: 4462.01, Low: 4376.08, Close: 4404.1 },
        { Open: 4404.1, High: 4429.32, Low: 4246.29, Close: 4320.09 },
        { Open: 4320.09, High: 4345.28, Low: 4189.57, Close: 4225.92 },
        { Open: 4225.92, High: 4355.89, Low: 4150.76, Close: 4322.75 },
        { Open: 4322.75, High: 4417.45, Low: 4303.48, Close: 4370.24 },
        { Open: 4370.24, High: 4461.66, Low: 4330.28, Close: 4437.03 },
        { Open: 4437.03, High: 4606.18, Low: 4419.19, Close: 4596.96 },
        { Open: 4596.96, High: 4870.04, Low: 4554.03, Close: 4772.97 },
        { Open: 4772.97, High: 4909.18, Low: 4728.41, Close: 4754.7 },
        { Open: 4754.7, High: 4882.69, Low: 4726.28, Close: 4830.77 },
        { Open: 4830.77, High: 5439.13, Low: 4809.93, Close: 5439.13 },
        { Open: 5439.13, High: 5856.1, Low: 5396.23, Close: 5640.13 },
        { Open: 5640.13, High: 5814.23, Low: 5570.04, Close: 5809.69 },
        { Open: 5809.69, High: 5844.77, Low: 5439.98, Close: 5697.39 },
        { Open: 5697.39, High: 5789.79, Low: 5569.31, Close: 5754.22 },
        { Open: 5754.22, High: 5769.51, Low: 5520.48, Close: 5595.23 },
        { Open: 5595.23, High: 5599.56, Low: 5109.7, Close: 5572.2 },
        { Open: 5572.2, High: 5735.15, Low: 5519.99, Close: 5699.58 },
        { Open: 5699.58, High: 6064.14, Low: 5611.12, Close: 5984.09 },
        { Open: 5984.09, High: 6183.98, Low: 5886.65, Close: 6013.23 },
        { Open: 6013.23, High: 6068.08, Low: 5733.02, Close: 5984.96 },
        { Open: 5984.96, High: 6050.2, Low: 5653.73, Close: 5895.3 },
        { Open: 5895.3, High: 5895.3, Low: 5463.44, Close: 5518.85 },
        { Open: 5518.85, High: 5751.68, Low: 5374.6, Close: 5733.9 },
        { Open: 5733.9, High: 5978.04, Low: 5691.05, Close: 5888.14 },
        { Open: 5888.14, High: 5995.93, Low: 5691.76, Close: 5767.68 },
        { Open: 5767.68, High: 5875.9, Low: 5667.35, Close: 5732.82 },
        { Open: 5732.82, High: 6306.58, Low: 5690.11, Close: 6140.53 },
        { Open: 6140.53, High: 6218.49, Low: 6026.69, Close: 6121.8 },
        { Open: 6121.8, High: 6458.27, Low: 6089.47, Close: 6447.67 },
        { Open: 6447.67, High: 6750.17, Low: 6357.91, Close: 6750.17 },
        { Open: 6750.17, High: 7355.35, Low: 6745.96, Close: 7030. },
        { Open: 7030., High: 7454.04, Low: 6942.29, Close: 7161.45 },
        { Open: 7161.45, High: 7503.72, Low: 6994.88, Close: 7387. },
        { Open: 7387., High: 7601.53, Low: 7297.58, Close: 7382.45 },
        { Open: 7382.45, High: 7423.06, Low: 6932.43, Close: 6958.21 },
        { Open: 6958.21, High: 7221.54, Low: 6958.21, Close: 7118.8 },
        { Open: 7118.8, High: 7879.06, Low: 7078.96, Close: 7458.79 },
        { Open: 7458.79, High: 7471.88, Low: 7058.35, Close: 7146.78 },
        { Open: 7146.78, High: 7330.06, Low: 6422.97, Close: 6570.31 },
        { Open: 6570.31, High: 6827.72, Low: 6198.56, Close: 6337. },
        { Open: 6337., High: 6466.46, Low: 5507.29, Close: 5857.32 },
        { Open: 5857.32, High: 6766.81, Low: 5823.86, Close: 6517.68 },
        { Open: 6517.68, High: 6727.76, Low: 6442.4, Close: 6598.77 },
        { Open: 6598.77, High: 7336.8, Low: 6598.77, Close: 7279. },
        { Open: 7279., High: 7983.72, Low: 7122.46, Close: 7843.94 },
        { Open: 7843.94, High: 7998.4, Low: 7541.04, Close: 7689.91 },
        { Open: 7689.91, High: 7848.94, Low: 7460.11, Close: 7776.94 },
        { Open: 7776.94, High: 8101.91, Low: 7678.37, Close: 8033.94 },
        { Open: 8033.94, High: 8286.17, Low: 7940.87, Close: 8238.2 },
        { Open: 8238.2, High: 8362.3, Low: 7818.5, Close: 8095.59 },
        { Open: 8095.59, High: 8294.49, Low: 8074.53, Close: 8230.69 },
        { Open: 8230.69, High: 8268.32, Low: 8002.64, Close: 8002.64 },
        { Open: 8002.64, High: 8333.17, Low: 7892.68, Close: 8201.46 },
        { Open: 8201.46, High: 8773.9, Low: 8156.75, Close: 8763.78 },
        { Open: 8763.78, High: 9484.91, Low: 8757.36, Close: 9326.59 },
        { Open: 9326.59, High: 9739.05, Low: 9326.59, Close: 9739.05 },
        { Open: 9739.05, High: 9969.12, Low: 9645.88, Close: 9908.23 },
        { Open: 9908.23, High: 11377.33, Low: 9290.3, Close: 9816.35 },
        { Open: 9816.35, High: 10681.85, Low: 9021.85, Close: 9916.5 },
        { Open: 9916.54, High: 10934., Low: 9421.46, Close: 10859.56 },
        { Open: 10859.56, High: 11156.14, Low: 10705.13, Close: 10890 },
        { Open: 10895.01, High: 11831.51, Low: 10495.56, Close: 11180 },
        { Open: 11180.89, High: 11616.85, Low: 10875.71, Close: 11611 },
        { Open: 11616.85, High: 11860.24, Low: 11473.51, Close: 11690 },
        { Open: 11696.06, High: 13810.72, Low: 11671.57, Close: 13701 },
        { Open: 13708.99, High: 17364.56, Low: 13336.4, Close: 16858 },
        { Open: 16858.02, High: 17153.94, Low: 13963.53, Close: 16052 },
        { Open: 16057.14, High: 16291.68, Low: 13314.56, Close: 14912 },
        { Open: 14913.4, High: 15740.25, Low: 13152.53, Close: 15036 },
        { Open: 15036.96, High: 17383.46, Low: 15036.96, Close: 16694 },
        { Open: 16699.68, High: 17631.42, Low: 16259.28, Close: 17173 },
        { Open: 17178.1, High: 17384.56, Low: 15799.87, Close: 16407 },
        { Open: 16407.2, High: 17023.04, Low: 16123.12, Close: 16531 },
        { Open: 16531.08, High: 17872.55, Low: 16522.02, Close: 17601 },
        { Open: 17601.94, High: 19521.78, Low: 17419.43, Close: 19343 },
        { Open: 19343.04, High: 19783.21, Low: 18791.76, Close: 19083 },
        { Open: 19086.64, High: 19227.08, Low: 18094.19, Close: 18965 },
        { Open: 18960.52, High: 19026.21, Low: 16837.77, Close: 17606 },
        { Open: 17608.35, High: 17822.57, Low: 15577.74, Close: 16452 },
        { Open: 16454.72, High: 17301.21, Low: 15081.5, Close: 15561 },
        { Open: 15561.05, High: 15690.81, Low: 10834.94, Close: 13852 },
        { Open: 13857.14, High: 15704.35, Low: 13583.38, Close: 14545 },
        { Open: 14548.71, High: 14610.14, Low: 12508.42, Close: 13973 },
        { Open: 13975.44, High: 14572.98, Low: 13196.83, Close: 13913 },
        { Open: 13917.03, High: 16079.32, Low: 13851.13, Close: 15747 },
        { Open: 15745.26, High: 16477.36, Low: 14533.23, Close: 15377 },
        { Open: 15378.28, High: 15470.43, Low: 13498.78, Close: 14421 },
        { Open: 14428.76, High: 15076.06, Low: 13982.93, Close: 14422 },
        { Open: 14427.87, High: 14486.45, Low: 12182.52, Close: 12628 },
        { Open: 12629.81, High: 14213.44, Low: 12496.69, Close: 13863 },
        { Open: 13860.14, High: 13887.2, Low: 14169.87, Close: 13412 },
        { Open: 13412.44, High: 15216.76, Low: 14169.87, Close: 14742 },
        { Open: 14740.76, High: 15393.97, Low: 14169.87, Close: 15134 },
        { Open: 15134.65, High: 15394.99, Low: 14169.87, Close: 15154 },
        { Open: 15155.23, High: 17118.36, Low: 14169.87, Close: 16935 },
        { Open: 16937.17, High: 17211.92, Low: 14169.87, Close: 17138 },
        { Open: 17135.84, High: 17144.85, Low: 14169.87, Close: 16173 },
        { Open: 16178.49, High: 16269.69, Low: 14169.87, Close: 14973 },
        { Open: 14970.36, High: 15360.13, Low: 14169.87, Close: 14438 },
        { Open: 14439.47, High: 14890.72, Low: 13455.7, Close: 14890 },
        { Open: 14890.72, High: 14942.61, Low: 12836.91, Close: 13288 },
        { Open: 13287.26, High: 14095.06, Low: 12878.6, Close: 13812 },
        { Open: 13812.71, High: 14536.54, Low: 13810.84, Close: 14188},
        { Open: 14188.78, High: 14352.84, Low: 13051.59, Close: 13614 },
        { Open: 13619.03, High: 14307.53, Low: 13401.24, Close: 13581 },
        { Open: 13585.9, High: 13601.43, Low: 10063.12, Close: 11348 },
        { Open: 11348.02, High: 11751.26, Low: 9199.59, Close: 11141 },
        { Open: 11141.25, High: 12045.09, Low: 10663.94, Close: 11252 },
        { Open: 11250.65, High: 11955.44, Low: 10988.79, Close: 11517 },
        { Open: 11514.92, High: 13007.25, Low: 11498.04, Close: 12758 },
        { Open: 12759.64, High: 12759.64, Low: 11096.05, Close: 11527 },
        { Open: 11522.86, High: 11868.71, Low: 10050.79, Close: 10774 },
        { Open: 10772.15, High: 11358.34, Low: 9972.29, Close: 10839 },
        { Open: 10839.83, High: 11474.21, Low: 10497.15, Close: 11392 },
        { Open: 11399.52, High: 11711., Low: 10889.04, Close: 11137 },
        { Open: 11137.24, High: 11608.51, Low: 10321.04, Close: 11095 },
        { Open: 11090.06, High: 11574.36, Low: 10855.46, Close: 11406 },
        { Open: 11407.15, High: 11942.25, Low: 11363.25, Close: 11696 },
        { Open: 11694.47, High: 11765.4, Low: 11007.79, Close: 11158 },
        { Open: 11158.39, High: 11191.8, Low: 9810.17, Close: 10035 },
        { Open: 10035., High: 10334.42, Low: 9627.89, Close: 10166.5 },
        { Open: 10166.51, High: 10203.07, Low: 8563.93, Close: 9052 },
        { Open: 9052.58, High: 9095.8, Low: 7695.1, Close: 8827.63 },
        { Open: 8827.63, High: 9471.46, Low: 8176.46, Close: 9224.39 },
        { Open: 9224.39, High: 9363.41, Low: 7859.51, Close: 8186.65 },
        { Open: 8186.65, High: 8346.91, Low: 6583.56, Close: 6914.26 },
        { Open: 6914.26, High: 7957.34, Low: 5947.4, Close: 7700.39 },
        { Open: 7700.39, High: 8582.93, Low: 7207.97, Close: 7581.8 },
        { Open: 7581.8, High: 8621.27, Low: 7576.25, Close: 8237.24 },
        { Open: 8237.24, High: 8719.26, Low: 7754.67, Close: 8689.84 },
        { Open: 8689.84, High: 9070.64, Low: 8165.26, Close: 8556.61 },
        { Open: 8556.61, High: 8556.61, Low: 7845.13, Close: 8070.8 },
        { Open: 8070.8, High: 8977.08, Low: 8070.8, Close: 8891.21 },
        { Open: 8891.21, High: 8925.68, Low: 8370.48, Close: 8516.24 },
        { Open: 8516.24, High: 9499.05, Low: 8516.24, Close: 9477.84 },
        { Open: 9477.84, High: 10218.01, Low: 9354.53, Close: 10016. },
        { Open: 10016.49, High: 10293.44, Low: 9718.59, Close: 10178 },
        { Open: 10178.71, High: 11123.84, Low: 10067.27, Close: 11092 },
        { Open: 11092.15, High: 11279.18, Low: 10156.38, Close: 10393 },
        { Open: 10396.63, High: 11254.94, Low: 10313.55, Close: 11154 },
        { Open: 11159.72, High: 11767.58, Low: 11093.22, Close: 11224 },
        { Open: 11228.24, High: 11261.63, Low: 10244.32, Close: 10455 },
        { Open: 10456.17, High: 10913.65, Low: 9730.97, Close: 9830 },
        { Open: 9830.43, High: 10397.68, Low: 9592.96, Close: 10149 },
        { Open: 10149.46, High: 10509.62, Low: 9381.17, Close: 9682 },
        { Open: 9682.38, High: 9858.16, Low: 9304.68, Close: 9586.46 },
        { Open: 9586.46, High: 10443.28, Low: 9386.49, Close: 10313 },
        { Open: 10313.08, High: 10852.01, Low: 10146.99, Close: 10565 },
        { Open: 10564.42, High: 11044.16, Low: 10280.64, Close: 10303 },
        { Open: 10309.64, High: 11074.22, Low: 10222.43, Close: 10908 },
        { Open: 10907.59, High: 11165.66, Low: 10784.22, Close: 11015 },
        { Open: 11019.52, High: 11498.41, Low: 11019.52, Close: 11435 },
        { Open: 11438.65, High: 11510.24, Low: 11067.78, Close: 11476 },
        { Open: 11479.73, High: 11660.24, Low: 11411.97, Close: 11434 },
        { Open: 11432.98, High: 11432.98, Low: 10584.96, Close: 10704 },
        { Open: 10709.53, High: 10888.41, Low: 9468.45, Close: 9906 },
        { Open: 9906.8, High: 10101.28, Low: 9075.87, Close: 9299.28 },
        { Open: 9299.28, High: 9409.29, Low: 8370.8, Close: 9237.05 },
        { Open: 9237.05, High: 9505.26, Low: 8720.05, Close: 8787.16 },
        { Open: 8787.16, High: 9730.08, Low: 8474.54, Close: 9532.74 },
        { Open: 9532.74, High: 9885.22, Low: 8778.21, Close: 9118.27 },
        { Open: 9118.27, High: 9474.68, Low: 8860.87, Close: 9144.15 },
        { Open: 9144.15, High: 9313.03, Low: 7955.06, Close: 8196.9 },
        { Open: 8196.9, High: 8413.11, Low: 7676.52, Close: 8256.99 },
        { Open: 8256.99, High: 8599.54, Low: 7924.2, Close: 8269.33 },
        { Open: 8269.33, High: 8342.13, Low: 7755.82, Close: 7862.11 },
        { Open: 7862.11, High: 8292.98, Low: 7335.57, Close: 8196.02 },
        { Open: 8196.02, High: 8702.46, Low: 8129.48, Close: 8594.19 },
        { Open: 8594.19, High: 9035.35, Low: 8324.26, Close: 8915.9 },
        { Open: 8915.9, High: 9159.9, Low: 8765.57, Close: 8895.4 },
        { Open: 8895.4, High: 9084.77, Low: 8495.1, Close: 8712.89 },
        { Open: 8712.89, High: 8918.74, Low: 8296.33, Close: 8918.74 },
        { Open: 8918.74, High: 9000.44, Low: 8509.04, Close: 8535.89 },
        { Open: 8535.89, High: 8660.49, Low: 8380.5, Close: 8449.83 },
        { Open: 8449.83, High: 8489.61, Low: 7863.21, Close: 8138.34 },
        { Open: 8138.34, High: 8211., Low: 7751.31, Close: 7790.16 },
        { Open: 7790.16, High: 8096.02, Low: 7744.82, Close: 7937.2 },
        { Open: 7937.2, High: 7958.04, Low: 6915.55, Close: 7086.49 },
        { Open: 7086.49, High: 7266.06, Low: 6593.74, Close: 6844.32 },
        { Open: 6844.32, High: 7213.5, Low: 6796.82, Close: 6926.02 },
        { Open: 6926.02, High: 7034.93, Low: 6443.2, Close: 6816.74 },
        { Open: 6816.74, High: 7108.2, Low: 6775.71, Close: 7049.79 },
        { Open: 7049.79, High: 7506.68, Low: 7022.99, Close: 7417.89 },
        { Open: 7417.89, High: 7419.8, Low: 6715.56, Close: 6789.3 },
        { Open: 6789.3, High: 6918.7, Low: 6583.85, Close: 6774.75 },
        { Open: 6774.75, High: 6850.35, Low: 6513.1, Close: 6620.41 },
        { Open: 6620.41, High: 7050.5, Low: 6611.45, Close: 6896.28 },
        { Open: 6896.28, High: 7094.91, Low: 6893.19, Close: 7022.71 },
        { Open: 7022.71, High: 7170.76, Low: 6616.57, Close: 6773.94 },
        { Open: 6773.94, High: 6878.08, Low: 6659.51, Close: 6830.9 },
        { Open: 6830.9, High: 6964.08, Low: 6807.44, Close: 6939.55 },
        { Open: 6939.55, High: 8055.2, Low: 6766.37, Close: 7916.37 },
        { Open: 7916.37, High: 8218.7, Low: 7755.41, Close: 7889.23 },
        { Open: 7889.23, High: 8174.7, Low: 7830.98, Close: 8003.68 },
        { Open: 8003.68, High: 8388.93, Low: 8003.68, Close: 8357.04 },
        { Open: 8357.04, High: 8407.72, Low: 7909.14, Close: 8051.34 },
        { Open: 8051.34, High: 8151.1, Low: 7834.4, Close: 7890.15 },
        { Open: 7890.15, High: 8212.42, Low: 7880.34, Close: 8163.69 },
        { Open: 8163.69, High: 8293.72, Low: 8104.88, Close: 8273.74 },
        { Open: 8273.74, High: 8930.43, Low: 8221.25, Close: 8863.5 },
        { Open: 8863.5, High: 9021.07, Low: 8615.68, Close: 8917.6 },
        { Open: 8917.6, High: 9009.82, Low: 8761.88, Close: 8792.83 },
        { Open: 8792.83, High: 8986.96, Low: 8775.1, Close: 8938.3 },
        { Open: 8938.3, High: 9729.26, Low: 8932.16, Close: 9652.16 },
        { Open: 9652.16, High: 9746.82, Low: 8733.52, Close: 8864.09 },
        { Open: 8864.09, High: 9303.02, Low: 8660.87, Close: 9279. },
        { Open: 9279., High: 9372.38, Low: 8911.78, Close: 8978.33 },
        { Open: 8978.33, High: 9418.99, Low: 8886.56, Close: 9342.47 },
        { Open: 9342.47, High: 9536.64, Low: 9182.68, Close: 9392.03 },
        { Open: 9392.03, High: 9442.77, Low: 9124.61, Close: 9244.32 },
        { Open: 9244.32, High: 9244.32, Low: 8842.03, Close: 9067.71 },
        { Open: 9067.71, High: 9261.21, Low: 8983.63, Close: 9219.86 },
        { Open: 9219.86, High: 9790.94, Low: 9162.19, Close: 9734.67 },
        { Open: 9734.67, High: 9763.62, Low: 9539.99, Close: 9692.72 },
        { Open: 9692.72, High: 9954.95, Low: 9675.61, Close: 9826.6 },
        { Open: 9826.6, High: 9909.61, Low: 9409.23, Close: 9619.14 },
        { Open: 9619.14, High: 9634.83, Low: 9188.66, Close: 9362.53 },
        { Open: 9362.53, High: 9454.92, Low: 9050.35, Close: 9180.16 },
        { Open: 9180.16, High: 9187.45, Low: 9146.89, Close: 9147.83 },
        { Open: 9147.83, High: 9153.78, Low: 9126.08, Close: 9148.47 },
        { Open: 9148.47, High: 9184.6, Low: 9148.47, Close: 9160.35 },
        { Open: 9160.35, High: 9160.35, Low: 9125.2, Close: 9126.88 },
        { Open: 9126.88, High: 9156.81, Low: 9126.88, Close: 9157.55 },
        { Open: 9157.55, High: 9165.23, Low: 9157.55, Close: 9158.77 },
        { Open: 9158.77, High: 9164.36, Low: 9152.7, Close: 9154.05 },
        { Open: 9154.05, High: 9162.24, Low: 9154.05, Close: 9161.3 },
        { Open: 9161.3, High: 9161.58, Low: 9156.73, Close: 9155.81 },
        { Open: 9155.81, High: 9156.36, Low: 9111.66, Close: 9119.27 },
        { Open: 9119.27, High: 9119.27, Low: 9079.84, Close: 9106.27 },
        { Open: 9106.27, High: 9106.61, Low: 9076.02, Close: 9077.95 },
        { Open: 9077.95, High: 9079.13, Low: 9003.13, Close: 9032.28 },
        { Open: 9032.28, High: 9055.76, Low: 9021.96, Close: 9031.53 },
        { Open: 9031.53, High: 9063.57, Low: 9031.53, Close: 9063.46 },
        { Open: 9063.46, High: 9064.01, Low: 9022.63, Close: 9039.03 },
        { Open: 9039.03, High: 9039.03, Low: 8975.97, Close: 9003.35 },
        { Open: 9003.35, High: 9038.68, Low: 9003.35, Close: 9013.93 },
        { Open: 9013.93, High: 9042.2, Low: 9013.93, Close: 9050.04 },
        { Open: 9050.04, High: 9072., Low: 9049.06, Close: 9071.64 },
        { Open: 9071.64, High: 9072.46, Low: 9012.07, Close: 9021.11 },
        { Open: 9021.11, High: 9063.1, Low: 9020.82, Close: 9048.44 },
        { Open: 9048.44, High: 9049.04, Low: 9027.88, Close: 9027.82 },
        { Open: 9027.82, High: 9059.25, Low: 9027.82, Close: 9061.02 },
        { Open: 9061.02, High: 9087.05, Low: 9055.76, Close: 9065.43 }
    ];